Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 670,036,364 |
02 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 168,159,949 |
30 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 57,650,547 |
29 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 162,583,685 |
26 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 117,214,719 |
25 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 154,761,773 |
24 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 51,848,334 |
23 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 68,800,830 |
22 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 62,929,051 |
19 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 54,158,493 |
18 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 81,154,929 |
17 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 20,090,435 |
16 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 107,469,167 |
15 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 59,387,033 |
12 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 160,942,837 |
11 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 157,424,337 |
10 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 218,038,410 |
09 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 76,247,151 |
08 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 72,945,295 |
05 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 90,633,282 |
04 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 103,973,106 |
03 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 134,929,449 |
02 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 225,537,633 |
28 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 208,990,043 |
27 Mar 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 300,121,582 |
26 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 122,315,313 |
25 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 103,482,162 |
22 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 62,840,480 |
21 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 142,602,286 |
20 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 158,372,539 |
19 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 75,219,119 |
18 Mar 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 181,941,381 |
15 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 65,923,311 |
14 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 97,085,888 |
13 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 95,949,679 |
12 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 62,099,060 |
11 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 104,015,751 |
08 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 51,006,181 |
07 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 78,397,392 |
06 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 81,298,414 |
05 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 83,897,385 |
04 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 118,254,413 |
01 Mar 2024 | 0.0013 | 0.0016 | 0.0011 | 0.0011 | 0.0011 | 231,693,646 |
29 Feb 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 90,656,429 |
28 Feb 2024 | 0.0015 | 0.0018 | 0.0013 | 0.0014 | 0.0014 | 334,341,522 |
27 Feb 2024 | 0.0011 | 0.0021 | 0.0010 | 0.0014 | 0.0014 | 869,684,103 |
26 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 56,848,353 |
23 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 26,055,224 |
22 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 57,655,080 |
21 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 73,393,159 |
20 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 110,881,890 |
19 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 117,531,101 |
16 Feb 2024 | 0.0015 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 109,884,004 |
15 Feb 2024 | 0.0019 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 271,631,360 |
14 Feb 2024 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 160,056,368 |
13 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 23,622,016 |
12 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 77,096,709 |
09 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 46,187,565 |
08 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 89,767,860 |
07 Feb 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 45,025,607 |
06 Feb 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 71,694,126 |
05 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 116,691,973 |
02 Feb 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 98,625,721 |
01 Feb 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 153,917,047 |
31 Jan 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 200,914,804 |
30 Jan 2024 | 0.0022 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 276,049,458 |
29 Jan 2024 | 0.0023 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 141,847,778 |
26 Jan 2024 | 0.0033 | 0.0036 | 0.0022 | 0.0024 | 0.0024 | 420,857,409 |
25 Jan 2024 | 0.0022 | 0.0025 | 0.0018 | 0.0024 | 0.0024 | 160,868,294 |
24 Jan 2024 | 0.0028 | 0.0029 | 0.0020 | 0.0021 | 0.0021 | 167,402,969 |
23 Jan 2024 | 0.0021 | 0.0039 | 0.0019 | 0.0027 | 0.0027 | 309,901,781 |
22 Jan 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 25,763,991 |
19 Jan 2024 | 0.0027 | 0.0028 | 0.0021 | 0.0023 | 0.0023 | 48,967,435 |
18 Jan 2024 | 0.0028 | 0.0041 | 0.0024 | 0.0026 | 0.0026 | 114,403,022 |
17 Jan 2024 | 0.0028 | 0.0028 | 0.0024 | 0.0025 | 0.0025 | 19,199,816 |
16 Jan 2024 | 0.0031 | 0.0032 | 0.0026 | 0.0028 | 0.0028 | 22,854,693 |
15 Jan 2024 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 0.0032 | 26,076,249 |
12 Jan 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 23,697,693 |
11 Jan 2024 | 0.0035 | 0.0037 | 0.0031 | 0.0032 | 0.0032 | 26,745,880 |
10 Jan 2024 | 0.0040 | 0.0042 | 0.0034 | 0.0035 | 0.0035 | 35,095,472 |
09 Jan 2024 | 0.0042 | 0.0054 | 0.0038 | 0.0038 | 0.0038 | 84,014,385 |
08 Jan 2024 | 0.0046 | 0.0046 | 0.0037 | 0.0040 | 0.0040 | 24,210,348 |
05 Jan 2024 | 0.0047 | 0.0047 | 0.0044 | 0.0044 | 0.0044 | 19,798,907 |
04 Jan 2024 | 0.0048 | 0.0050 | 0.0047 | 0.0047 | 0.0047 | 5,980,971 |
03 Jan 2024 | 0.0053 | 0.0053 | 0.0048 | 0.0048 | 0.0048 | 15,567,792 |
02 Jan 2024 | 0.0058 | 0.0058 | 0.0050 | 0.0053 | 0.0053 | 22,245,139 |
29 Dec 2023 | 0.0052 | 0.0053 | 0.0047 | 0.0053 | 0.0053 | 20,655,074 |
28 Dec 2023 | 0.0055 | 0.0056 | 0.0051 | 0.0052 | 0.0052 | 10,774,272 |
27 Dec 2023 | 0.0056 | 0.0059 | 0.0053 | 0.0054 | 0.0054 | 17,878,601 |
22 Dec 2023 | 0.0061 | 0.0063 | 0.0055 | 0.0056 | 0.0056 | 19,780,341 |
21 Dec 2023 | 0.0071 | 0.0071 | 0.0061 | 0.0061 | 0.0061 | 23,653,078 |
20 Dec 2023 | 0.0077 | 0.0077 | 0.0069 | 0.0071 | 0.0071 | 15,918,040 |
19 Dec 2023 | 0.0077 | 0.0079 | 0.0071 | 0.0074 | 0.0074 | 9,901,344 |
18 Dec 2023 | 0.0080 | 0.0082 | 0.0077 | 0.0077 | 0.0077 | 9,559,471 |
15 Dec 2023 | 0.0079 | 0.0085 | 0.0074 | 0.0077 | 0.0077 | 17,646,769 |
14 Dec 2023 | 0.0092 | 0.0113 | 0.0073 | 0.0075 | 0.0075 | 46,200,975 |
13 Dec 2023 | 0.0085 | 0.0134 | 0.0080 | 0.0090 | 0.0090 | 144,978,836 |
12 Dec 2023 | 0.0077 | 0.0077 | 0.0068 | 0.0069 | 0.0069 | 8,818,164 |
11 Dec 2023 | 0.0088 | 0.0089 | 0.0074 | 0.0077 | 0.0077 | 13,489,500 |
08 Dec 2023 | 0.0091 | 0.0091 | 0.0085 | 0.0085 | 0.0085 | 3,787,197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |