Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.181 | 0.220 | 0.180 | 0.220 | 0.220 | 110,000 |
27 Jun 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
26 Jun 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
25 Jun 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
24 Jun 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 16,560 |
21 Jun 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 30,000 |
20 Jun 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
19 Jun 2024 | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | - |
18 Jun 2024 | 0.230 | 0.242 | 0.230 | 0.242 | 0.242 | 69,280 |
17 Jun 2024 | 0.230 | 0.238 | 0.230 | 0.238 | 0.238 | 110,000 |
14 Jun 2024 | 0.217 | 0.230 | 0.217 | 0.230 | 0.230 | 31,840 |
13 Jun 2024 | 0.248 | 0.248 | 0.220 | 0.220 | 0.220 | 24,000 |
12 Jun 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
11 Jun 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
07 Jun 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
06 Jun 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
05 Jun 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 32,000 |
04 Jun 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
03 Jun 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
31 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
30 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
29 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
28 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
27 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 6,000 |
24 May 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
24 May 2024 | 1:5 Stock split | |||||
23 May 2024 | 0.270 | 0.290 | 0.250 | 0.280 | 0.280 | 58,160 |
22 May 2024 | 0.275 | 0.280 | 0.265 | 0.270 | 0.270 | 68,000 |
21 May 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
20 May 2024 | 0.280 | 0.290 | 0.270 | 0.290 | 0.290 | 118,640 |
17 May 2024 | 0.295 | 0.310 | 0.295 | 0.310 | 0.310 | 16,000 |
16 May 2024 | 0.270 | 0.300 | 0.270 | 0.295 | 0.295 | 42,240 |
14 May 2024 | 0.240 | 0.265 | 0.240 | 0.250 | 0.250 | 54,640 |
13 May 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
10 May 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
09 May 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
08 May 2024 | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | 190,000 |
07 May 2024 | 0.255 | 0.255 | 0.240 | 0.250 | 0.250 | 7,240 |
06 May 2024 | 0.245 | 0.295 | 0.245 | 0.270 | 0.270 | 192,720 |
03 May 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
02 May 2024 | 0.280 | 0.295 | 0.280 | 0.295 | 0.295 | 6,000 |
30 Apr 2024 | 0.220 | 0.280 | 0.220 | 0.280 | 0.280 | 6,000 |
29 Apr 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
26 Apr 2024 | 0.255 | 0.245 | 0.210 | 0.245 | 0.245 | 18,320 |
25 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
24 Apr 2024 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 16,400 |
23 Apr 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
22 Apr 2024 | 0.250 | 0.265 | 0.250 | 0.260 | 0.260 | 18,000 |
19 Apr 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
18 Apr 2024 | 0.295 | 0.295 | 0.265 | 0.290 | 0.290 | 22,000 |
17 Apr 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
16 Apr 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
15 Apr 2024 | 0.310 | 0.310 | 0.250 | 0.275 | 0.275 | 180,000 |
12 Apr 2024 | 0.315 | 0.315 | 0.245 | 0.290 | 0.290 | 110,000 |
11 Apr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
10 Apr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
09 Apr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
08 Apr 2024 | 0.350 | 0.350 | 0.300 | 0.305 | 0.305 | 248,000 |
05 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 4,000 |
03 Apr 2024 | 0.350 | 0.350 | 0.350 | 0.370 | 0.370 | 66,000 |
02 Apr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
28 Mar 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 2,000 |
27 Mar 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
26 Mar 2024 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 14,000 |
25 Mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
22 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
21 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
20 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
19 Mar 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 10,960 |
18 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
15 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
14 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
13 Mar 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
12 Mar 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 18,000 |
11 Mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
08 Mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
07 Mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
06 Mar 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
05 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
04 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.410 | 0.410 | 20,000 |
01 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
29 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
28 Feb 2024 | 0.400 | 0.405 | 0.400 | 0.415 | 0.415 | 48,000 |
27 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
26 Feb 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
23 Feb 2024 | 0.405 | 0.410 | 0.400 | 0.425 | 0.425 | 24,400 |
22 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.415 | 0.415 | 2,240 |
21 Feb 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
20 Feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
19 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
16 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
15 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
14 Feb 2024 | 0.415 | 0.470 | 0.415 | 0.470 | 0.470 | 24,800 |
09 Feb 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 14,000 |
08 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
07 Feb 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
06 Feb 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
05 Feb 2024 | 0.405 | 0.410 | 0.375 | 0.420 | 0.420 | 32,000 |
02 Feb 2024 | 0.465 | 0.465 | 0.400 | 0.430 | 0.430 | 14,000 |
01 Feb 2024 | 0.390 | 0.450 | 0.390 | 0.435 | 0.435 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |