Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0069 | 0.0074 | 0.0068 | 0.0071 | 0.0071 | 103,341,683 |
06 May 2024 | 0.0056 | 0.0073 | 0.0055 | 0.0067 | 0.0067 | 196,809,028 |
03 May 2024 | 0.0082 | 0.0091 | 0.0050 | 0.0055 | 0.0055 | 498,138,307 |
02 May 2024 | 0.0051 | 0.0078 | 0.0050 | 0.0078 | 0.0078 | 364,896,587 |
01 May 2024 | 0.0044 | 0.0052 | 0.0044 | 0.0050 | 0.0050 | 159,392,624 |
30 Apr 2024 | 0.0043 | 0.0049 | 0.0040 | 0.0045 | 0.0045 | 114,588,567 |
29 Apr 2024 | 0.0038 | 0.0043 | 0.0037 | 0.0043 | 0.0043 | 90,809,994 |
26 Apr 2024 | 0.0040 | 0.0040 | 0.0033 | 0.0037 | 0.0037 | 78,852,455 |
25 Apr 2024 | 0.0035 | 0.0036 | 0.0033 | 0.0033 | 0.0033 | 48,079,502 |
24 Apr 2024 | 0.0036 | 0.0038 | 0.0033 | 0.0033 | 0.0033 | 44,385,826 |
23 Apr 2024 | 0.0035 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 48,710,096 |
22 Apr 2024 | 0.0035 | 0.0037 | 0.0033 | 0.0035 | 0.0035 | 65,799,322 |
19 Apr 2024 | 0.0040 | 0.0040 | 0.0031 | 0.0033 | 0.0033 | 117,210,220 |
18 Apr 2024 | 0.0047 | 0.0052 | 0.0034 | 0.0038 | 0.0038 | 304,774,034 |
17 Apr 2024 | 0.0027 | 0.0044 | 0.0026 | 0.0041 | 0.0041 | 227,739,328 |
16 Apr 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 63,176,957 |
15 Apr 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 32,380,845 |
12 Apr 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 44,031,701 |
11 Apr 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 46,141,926 |
10 Apr 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 44,763,148 |
09 Apr 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 35,146,602 |
08 Apr 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 42,925,644 |
05 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 38,192,669 |
04 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 55,845,141 |
03 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 51,879,170 |
02 Apr 2024 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 51,450,494 |
01 Apr 2024 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 41,355,685 |
28 Mar 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 49,463,288 |
27 Mar 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 38,360,669 |
26 Mar 2024 | 0.0025 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 45,268,987 |
25 Mar 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 53,157,755 |
22 Mar 2024 | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | 69,853,088 |
21 Mar 2024 | 0.0022 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 81,006,649 |
20 Mar 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 85,645,126 |
19 Mar 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 98,252,994 |
18 Mar 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 121,187,527 |
15 Mar 2024 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 103,430,588 |
14 Mar 2024 | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 46,191,771 |
13 Mar 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 64,063,953 |
12 Mar 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 83,385,378 |
11 Mar 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 76,865,262 |
08 Mar 2024 | 0.0028 | 0.0029 | 0.0027 | 0.0029 | 0.0029 | 33,587,768 |
07 Mar 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | 38,917,058 |
06 Mar 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 34,690,814 |
05 Mar 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 97,364,325 |
04 Mar 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 99,950,089 |
01 Mar 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 98,794,624 |
29 Feb 2024 | 0.0028 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 54,093,762 |
28 Feb 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 25,465,622 |
27 Feb 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 60,381,103 |
26 Feb 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 100,185,426 |
23 Feb 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 90,362,662 |
22 Feb 2024 | 0.0027 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 117,208,621 |
21 Feb 2024 | 0.0027 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 91,718,084 |
20 Feb 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 92,343,433 |
16 Feb 2024 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | 42,441,787 |
15 Feb 2024 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 90,107,856 |
14 Feb 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 94,357,312 |
13 Feb 2024 | 0.0028 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 86,701,774 |
12 Feb 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 117,917,773 |
09 Feb 2024 | 0.0026 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 39,028,554 |
08 Feb 2024 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 104,745,208 |
07 Feb 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 88,922,483 |
06 Feb 2024 | 0.0029 | 0.0030 | 0.0027 | 0.0028 | 0.0028 | 90,295,496 |
05 Feb 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0028 | 0.0028 | 71,992,409 |
02 Feb 2024 | 0.0030 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 78,119,175 |
01 Feb 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 79,439,129 |
31 Jan 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 35,935,819 |
30 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 65,254,213 |
29 Jan 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 46,072,089 |
26 Jan 2024 | 0.0028 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 99,449,937 |
25 Jan 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 94,298,995 |
24 Jan 2024 | 0.0030 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | 94,125,200 |
23 Jan 2024 | 0.0033 | 0.0033 | 0.0029 | 0.0030 | 0.0030 | 90,221,350 |
22 Jan 2024 | 0.0033 | 0.0034 | 0.0029 | 0.0030 | 0.0030 | 100,204,292 |
19 Jan 2024 | 0.0030 | 0.0033 | 0.0028 | 0.0032 | 0.0032 | 43,263,657 |
18 Jan 2024 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 0.0029 | 85,259,447 |
17 Jan 2024 | 0.0033 | 0.0036 | 0.0029 | 0.0030 | 0.0030 | 104,965,978 |
16 Jan 2024 | 0.0034 | 0.0036 | 0.0031 | 0.0033 | 0.0033 | 105,492,236 |
12 Jan 2024 | 0.0036 | 0.0038 | 0.0034 | 0.0035 | 0.0035 | 87,637,191 |
11 Jan 2024 | 0.0036 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | 53,507,333 |
10 Jan 2024 | 0.0037 | 0.0038 | 0.0034 | 0.0037 | 0.0037 | 88,561,601 |
09 Jan 2024 | 0.0035 | 0.0041 | 0.0035 | 0.0035 | 0.0035 | 98,299,049 |
08 Jan 2024 | 0.0035 | 0.0038 | 0.0034 | 0.0034 | 0.0034 | 65,330,759 |
05 Jan 2024 | 0.0037 | 0.0039 | 0.0034 | 0.0034 | 0.0034 | 84,668,170 |
04 Jan 2024 | 0.0040 | 0.0041 | 0.0037 | 0.0037 | 0.0037 | 58,959,291 |
03 Jan 2024 | 0.0042 | 0.0042 | 0.0037 | 0.0037 | 0.0037 | 102,063,485 |
02 Jan 2024 | 0.0050 | 0.0051 | 0.0038 | 0.0041 | 0.0041 | 158,945,056 |
29 Dec 2023 | 0.0045 | 0.0051 | 0.0045 | 0.0048 | 0.0048 | 106,664,009 |
28 Dec 2023 | 0.0039 | 0.0045 | 0.0038 | 0.0044 | 0.0044 | 92,857,353 |
27 Dec 2023 | 0.0031 | 0.0039 | 0.0030 | 0.0038 | 0.0038 | 75,853,290 |
26 Dec 2023 | 0.0031 | 0.0033 | 0.0029 | 0.0030 | 0.0030 | 37,375,048 |
22 Dec 2023 | 0.0031 | 0.0034 | 0.0029 | 0.0030 | 0.0030 | 72,748,907 |
21 Dec 2023 | 0.0027 | 0.0031 | 0.0026 | 0.0030 | 0.0030 | 97,218,954 |
20 Dec 2023 | 0.0029 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 108,679,855 |
19 Dec 2023 | 0.0031 | 0.0032 | 0.0027 | 0.0029 | 0.0029 | 83,486,226 |
18 Dec 2023 | 0.0033 | 0.0034 | 0.0029 | 0.0030 | 0.0030 | 100,772,049 |
15 Dec 2023 | 0.0036 | 0.0037 | 0.0031 | 0.0033 | 0.0033 | 80,714,391 |
14 Dec 2023 | 0.0036 | 0.0039 | 0.0033 | 0.0034 | 0.0034 | 108,076,056 |
13 Dec 2023 | 0.0034 | 0.0037 | 0.0033 | 0.0036 | 0.0036 | 42,915,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |