Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 4,109,942 |
02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,750,827 |
01 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 7,293,680 |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 11,618,172 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 82,018,969 |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 6,309,710 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,809,321 |
23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 686,430 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,292,554 |
19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 47,562,058 |
18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,625,241 |
17 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,006,161 |
16 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 95,559,746 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,431,179 |
12 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,270,214 |
11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,958,582 |
10 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 13,164,951 |
09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,358,134 |
08 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 58,095,594 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 30,055,611 |
04 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,973,831 |
03 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 10,425,339 |
02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 9,771,561 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,655,827 |
27 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 22,454,653 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,502,135 |
25 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 21,300,735 |
22 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 35,590,431 |
21 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,346,943 |
20 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 163,539,094 |
19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 54,527,209 |
18 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 42,277,580 |
15 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 19,554,760 |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 30,447,269 |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 51,134,473 |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 11,925,383 |
08 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 23,139,971 |
07 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 25,323,805 |
06 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 27,830,430 |
05 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 39,044,596 |
04 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 30,608,746 |
01 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 83,579,348 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 33,340,076 |
28 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 80,798,770 |
27 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 36,084,815 |
26 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 94,877,817 |
23 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 105,953,199 |
22 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 72,490,755 |
21 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 21,604,885 |
20 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 16,719,174 |
19 Feb 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 53,282,050 |
16 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 24,800,247 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
14 Feb 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 513,393 |
13 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 16,592,561 |
12 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 38,773,221 |
09 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,591,196 |
08 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 729,982 |
07 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 5,396,450 |
06 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 7,507,585 |
05 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 2,601,314 |
02 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 6,987,267 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,242,276 |
31 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,100,675 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,628,549 |
29 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,480,065 |
25 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 21,991,723 |
24 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,497,551 |
23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,379,907 |
22 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,525,789 |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,979,827 |
18 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,070,986 |
17 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 21,989,151 |
16 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 35,581,720 |
15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 765,230 |
12 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,533,071 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 33,560,273 |
10 Jan 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 33,577,209 |
09 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 86,256,976 |
08 Jan 2024 | 0.0060 | 0.0080 | 0.0055 | 0.0070 | 0.0070 | 119,109,178 |
05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,629,443 |
04 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,666,451 |
03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,767,754 |
02 Jan 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0055 | 0.0055 | 51,758,440 |
29 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 49,790,510 |
28 Dec 2023 | 0.0050 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 34,551,564 |
27 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 14,206,661 |
22 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 86,793,399 |
21 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 27,134,632 |
20 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 36,359,128 |
19 Dec 2023 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 99,257,260 |
18 Dec 2023 | 0.0030 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 120,919,241 |
15 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 18,456,376 |
14 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 24,019,365 |
13 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 83,960,998 |
12 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
11 Dec 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,000,000 |
08 Dec 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 1,350,000 |
07 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,741,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |