Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.1750 | 0.2200 | 0.1750 | 0.2000 | 0.2000 | 8,528 |
25 May 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 14,000 |
24 May 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 7,000 |
23 May 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 6,540 |
19 May 2023 | 0.2550 | 0.2900 | 0.2500 | 0.2550 | 0.2550 | 21,760 |
18 May 2023 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 14,755 |
17 May 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 3,625 |
16 May 2023 | 0.3050 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 10,579 |
15 May 2023 | 0.2850 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 91,460 |
12 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,232 |
11 May 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 10,358 |
10 May 2023 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 5,500 |
09 May 2023 | 0.2750 | 0.3400 | 0.2750 | 0.3400 | 0.3400 | 21,105 |
08 May 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 14,500 |
05 May 2023 | 0.2800 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 10,177 |
04 May 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,451 |
03 May 2023 | 0.2750 | 0.3050 | 0.2700 | 0.3050 | 0.3050 | 18,270 |
02 May 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,557 |
01 May 2023 | 0.3350 | 0.3450 | 0.2850 | 0.3450 | 0.3450 | 6,350 |
28 Apr 2023 | 0.2700 | 0.3500 | 0.2600 | 0.2900 | 0.2900 | 55,612 |
27 Apr 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 5,500 |
26 Apr 2023 | 0.2600 | 0.3050 | 0.2600 | 0.3000 | 0.3000 | 34,690 |
25 Apr 2023 | 0.2450 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 39,105 |
24 Apr 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 6,097 |
21 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 18,249 |
20 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,112 |
19 Apr 2023 | 0.2400 | 0.2750 | 0.2400 | 0.2750 | 0.2750 | 44,437 |
18 Apr 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 55,021 |
17 Apr 2023 | 0.2400 | 0.2900 | 0.2350 | 0.2400 | 0.2400 | 35,431 |
14 Apr 2023 | 0.2350 | 0.2650 | 0.2350 | 0.2650 | 0.2650 | 9,150 |
13 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Apr 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 88,375 |
11 Apr 2023 | 0.2600 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 75,512 |
10 Apr 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 40,000 |
06 Apr 2023 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 68,330 |
05 Apr 2023 | 0.2050 | 0.2900 | 0.2050 | 0.2450 | 0.2450 | 32,428 |
04 Apr 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,392 |
03 Apr 2023 | 0.2050 | 0.3000 | 0.2050 | 0.3000 | 0.3000 | 6,250 |
31 Mar 2023 | 0.2650 | 0.2650 | 0.2250 | 0.2250 | 0.2250 | 6,375 |
30 Mar 2023 | 0.2700 | 0.3050 | 0.2650 | 0.2650 | 0.2650 | 6,584 |
29 Mar 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 19,500 |
28 Mar 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,737 |
27 Mar 2023 | 0.3450 | 0.3450 | 0.2900 | 0.2900 | 0.2900 | 22,643 |
24 Mar 2023 | 0.3600 | 0.3600 | 0.2950 | 0.2950 | 0.2950 | 7,600 |
23 Mar 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 16,335 |
22 Mar 2023 | 0.3200 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 18,418 |
21 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
20 Mar 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,106 |
17 Mar 2023 | 0.3050 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 8,000 |
16 Mar 2023 | 0.3700 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 23,183 |
15 Mar 2023 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 17,550 |
14 Mar 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 24,700 |
13 Mar 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
10 Mar 2023 | 0.3500 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 61,848 |
09 Mar 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,162 |
08 Mar 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3550 | 0.3550 | 29,526 |
07 Mar 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,071 |
06 Mar 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 42,117 |
03 Mar 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 37,929 |
02 Mar 2023 | 0.3300 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 64,293 |
01 Mar 2023 | 0.3250 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 24,565 |
28 Feb 2023 | 0.2650 | 0.3250 | 0.2650 | 0.3250 | 0.3250 | 4,931 |
27 Feb 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,517 |
24 Feb 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 18,383 |
23 Feb 2023 | 0.2900 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 13,125 |
22 Feb 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 14,227 |
21 Feb 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 14,638 |
17 Feb 2023 | 0.2650 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 3,506 |
16 Feb 2023 | 0.2750 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 37,800 |
15 Feb 2023 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 32,250 |
14 Feb 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,587 |
13 Feb 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,519 |
10 Feb 2023 | 0.3400 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 25,702 |
09 Feb 2023 | 0.2600 | 0.3450 | 0.2600 | 0.3000 | 0.3000 | 28,350 |
08 Feb 2023 | 0.2950 | 0.3800 | 0.2850 | 0.2950 | 0.2950 | 91,200 |
07 Feb 2023 | 0.2500 | 0.3200 | 0.2500 | 0.3000 | 0.3000 | 68,692 |
06 Feb 2023 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 3,142 |
03 Feb 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
02 Feb 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,125 |
01 Feb 2023 | 0.2200 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 169,000 |
01 Feb 2023 | 1:2 Stock split | |||||
31 Jan 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 11,750 |
30 Jan 2023 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 36,391 |
27 Jan 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 11,781 |
26 Jan 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 21,625 |
25 Jan 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 12,500 |
24 Jan 2023 | 0.2500 | 0.3000 | 0.2300 | 0.2300 | 0.2300 | 21,500 |
23 Jan 2023 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 16,235 |
20 Jan 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 22,003 |
19 Jan 2023 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 20,395 |
18 Jan 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 3,312 |
17 Jan 2023 | 0.2700 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 6,691 |
16 Jan 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 18,625 |
13 Jan 2023 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 2,250 |
12 Jan 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,125 |
11 Jan 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,619 |
10 Jan 2023 | 0.2300 | 0.3300 | 0.2300 | 0.3100 | 0.3100 | 7,608 |
09 Jan 2023 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 13,838 |
06 Jan 2023 | 0.3200 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 21,375 |
05 Jan 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 12,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |