Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0010 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 49,050,502 |
16 Apr 2024 | 0.0008 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 1,226,875 |
15 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,202,179 |
12 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 300,005 |
11 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 601,000 |
10 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 4,441,317 |
09 Apr 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 3,737,866 |
08 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 1,224,136 |
05 Apr 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 1,246,300 |
04 Apr 2024 | 0.0008 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 9,991,814 |
03 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 250,020 |
02 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 755,301 |
28 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,023,200 |
27 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 278,500 |
26 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 613,354 |
25 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,883,822 |
22 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,466,003 |
21 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,743,000 |
20 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 9,149,567 |
19 Mar 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 12,164,811 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,266,286 |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 702,915 |
14 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,022,007 |
13 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 429,704 |
12 Mar 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 17,413,717 |
11 Mar 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 10,129,728 |
08 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 9,407,246 |
07 Mar 2024 | 0.0016 | 0.0016 | 0.0011 | 0.0011 | 0.0011 | 36,729,395 |
06 Mar 2024 | 0.0012 | 0.0024 | 0.0012 | 0.0014 | 0.0014 | 34,043,824 |
05 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,078,008 |
04 Mar 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 1,986,724 |
01 Mar 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,644,434 |
29 Feb 2024 | 0.0015 | 0.0017 | 0.0012 | 0.0012 | 0.0012 | 13,196,545 |
28 Feb 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 23,577,584 |
27 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,272,158 |
26 Feb 2024 | 0.0019 | 0.0019 | 0.0014 | 0.0016 | 0.0016 | 4,398,600 |
23 Feb 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0017 | 0.0017 | 3,205,767 |
22 Feb 2024 | 0.0017 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 2,960,039 |
21 Feb 2024 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 401,291 |
20 Feb 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 1,601,577 |
19 Feb 2024 | 0.0019 | 0.0022 | 0.0018 | 0.0021 | 0.0021 | 4,984,184 |
16 Feb 2024 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 2,603,612 |
15 Feb 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0021 | 0.0021 | 4,660,378 |
14 Feb 2024 | 0.0027 | 0.0027 | 0.0020 | 0.0020 | 0.0020 | 5,569,462 |
13 Feb 2024 | 0.0031 | 0.0031 | 0.0021 | 0.0022 | 0.0022 | 3,940,637 |
12 Feb 2024 | 0.0036 | 0.0036 | 0.0026 | 0.0033 | 0.0033 | 3,909,513 |
09 Feb 2024 | 0.0035 | 0.0035 | 0.0032 | 0.0035 | 0.0035 | 2,394,471 |
08 Feb 2024 | 0.0032 | 0.0036 | 0.0032 | 0.0035 | 0.0035 | 1,892,536 |
07 Feb 2024 | 0.0033 | 0.0038 | 0.0032 | 0.0032 | 0.0032 | 2,785,358 |
06 Feb 2024 | 0.0039 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 3,354,013 |
05 Feb 2024 | 0.0041 | 0.0041 | 0.0036 | 0.0037 | 0.0037 | 2,066,534 |
02 Feb 2024 | 0.0042 | 0.0047 | 0.0037 | 0.0038 | 0.0038 | 4,288,433 |
01 Feb 2024 | 0.0040 | 0.0043 | 0.0037 | 0.0038 | 0.0038 | 722,799 |
31 Jan 2024 | 0.0045 | 0.0046 | 0.0040 | 0.0040 | 0.0040 | 789,756 |
30 Jan 2024 | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | 486,300 |
29 Jan 2024 | 0.0049 | 0.0049 | 0.0038 | 0.0045 | 0.0045 | 2,150,829 |
26 Jan 2024 | 0.0040 | 0.0055 | 0.0039 | 0.0040 | 0.0040 | 6,501,833 |
25 Jan 2024 | 0.0036 | 0.0046 | 0.0032 | 0.0041 | 0.0041 | 3,968,064 |
24 Jan 2024 | 0.0038 | 0.0040 | 0.0034 | 0.0036 | 0.0036 | 950,845 |
23 Jan 2024 | 0.0041 | 0.0041 | 0.0038 | 0.0038 | 0.0038 | 415,731 |
22 Jan 2024 | 0.0040 | 0.0042 | 0.0037 | 0.0040 | 0.0040 | 2,111,516 |
19 Jan 2024 | 0.0047 | 0.0047 | 0.0040 | 0.0046 | 0.0046 | 1,707,769 |
18 Jan 2024 | 0.0047 | 0.0054 | 0.0042 | 0.0047 | 0.0047 | 3,220,192 |
17 Jan 2024 | 0.0051 | 0.0053 | 0.0036 | 0.0041 | 0.0041 | 2,700,884 |
16 Jan 2024 | 0.0064 | 0.0065 | 0.0050 | 0.0052 | 0.0052 | 2,393,821 |
15 Jan 2024 | 0.0069 | 0.0070 | 0.0055 | 0.0055 | 0.0055 | 2,321,447 |
12 Jan 2024 | 0.0077 | 0.0077 | 0.0072 | 0.0076 | 0.0076 | 386,461 |
11 Jan 2024 | 0.0088 | 0.0088 | 0.0074 | 0.0078 | 0.0078 | 937,692 |
10 Jan 2024 | 0.0088 | 0.0092 | 0.0079 | 0.0084 | 0.0084 | 638,041 |
09 Jan 2024 | 0.0090 | 0.0090 | 0.0084 | 0.0088 | 0.0088 | 635,889 |
08 Jan 2024 | 0.0100 | 0.0104 | 0.0090 | 0.0090 | 0.0090 | 1,026,422 |
05 Jan 2024 | 0.0097 | 0.0105 | 0.0094 | 0.0100 | 0.0100 | 1,154,833 |
04 Jan 2024 | 0.0123 | 0.0123 | 0.0100 | 0.0101 | 0.0101 | 1,772,383 |
03 Jan 2024 | 0.0184 | 0.0184 | 0.0106 | 0.0106 | 0.0106 | 3,731,475 |
02 Jan 2024 | 0.0110 | 0.0193 | 0.0100 | 0.0163 | 0.0163 | 2,273,171 |
29 Dec 2023 | 0.0110 | 0.0110 | 0.0089 | 0.0098 | 0.0098 | 255,932 |
28 Dec 2023 | 0.0080 | 0.0130 | 0.0080 | 0.0096 | 0.0096 | 5,791,069 |
27 Dec 2023 | 0.0088 | 0.0088 | 0.0071 | 0.0088 | 0.0088 | 478,998 |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0076 | 0.0087 | 0.0087 | 500,393 |
21 Dec 2023 | 0.0075 | 0.0082 | 0.0069 | 0.0082 | 0.0082 | 901,497 |
20 Dec 2023 | 0.0091 | 0.0092 | 0.0071 | 0.0075 | 0.0075 | 724,154 |
19 Dec 2023 | 0.0087 | 0.0087 | 0.0082 | 0.0082 | 0.0082 | 327,860 |
18 Dec 2023 | 0.0102 | 0.0102 | 0.0086 | 0.0086 | 0.0086 | 1,660,070 |
15 Dec 2023 | 0.0093 | 0.0102 | 0.0093 | 0.0101 | 0.0101 | 170,305 |
14 Dec 2023 | 0.0100 | 0.0101 | 0.0094 | 0.0100 | 0.0100 | 78,082 |
13 Dec 2023 | 0.0101 | 0.0101 | 0.0093 | 0.0094 | 0.0094 | 265,893 |
12 Dec 2023 | 0.0103 | 0.0103 | 0.0092 | 0.0093 | 0.0093 | 217,361 |
11 Dec 2023 | 0.0100 | 0.0104 | 0.0090 | 0.0103 | 0.0103 | 511,075 |
08 Dec 2023 | 0.0103 | 0.0108 | 0.0092 | 0.0100 | 0.0100 | 443,571 |
07 Dec 2023 | 0.0103 | 0.0118 | 0.0100 | 0.0109 | 0.0109 | 1,090,785 |
06 Dec 2023 | 0.0149 | 0.0149 | 0.0105 | 0.0118 | 0.0118 | 1,247,668 |
05 Dec 2023 | 0.0104 | 0.0205 | 0.0104 | 0.0140 | 0.0140 | 4,961,418 |
04 Dec 2023 | 0.0120 | 0.0125 | 0.0104 | 0.0119 | 0.0119 | 266,310 |
01 Dec 2023 | 0.0091 | 0.0116 | 0.0090 | 0.0111 | 0.0111 | 494,400 |
30 Nov 2023 | 0.0094 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 426,756 |
29 Nov 2023 | 0.0102 | 0.0103 | 0.0080 | 0.0098 | 0.0098 | 1,208,635 |
28 Nov 2023 | 0.0124 | 0.0124 | 0.0104 | 0.0104 | 0.0104 | 849,060 |
27 Nov 2023 | 0.0140 | 0.0140 | 0.0119 | 0.0120 | 0.0120 | 956,082 |
24 Nov 2023 | 0.0130 | 0.0139 | 0.0130 | 0.0135 | 0.0135 | 589,951 |
23 Nov 2023 | 0.0176 | 0.0183 | 0.0155 | 0.0155 | 0.0155 | 279,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |