Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.0021 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 6,091,950 |
26 Apr 2024 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 14,412,957 |
25 Apr 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 16,348,337 |
24 Apr 2024 | 0.0015 | 0.0022 | 0.0015 | 0.0019 | 0.0019 | 42,833,503 |
23 Apr 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,074,277 |
22 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,927,030 |
19 Apr 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 6,189,372 |
18 Apr 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 3,607,549 |
17 Apr 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 1,677,570 |
16 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 4,618,663 |
15 Apr 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 1,325,537 |
12 Apr 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 2,727,781 |
11 Apr 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 2,890,885 |
10 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 3,439,194 |
09 Apr 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,536,000 |
08 Apr 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 7,718,572 |
05 Apr 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 3,466,170 |
04 Apr 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 4,038,333 |
03 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 4,657,635 |
02 Apr 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 9,265,141 |
01 Apr 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | 9,941,668 |
28 Mar 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 16,339,777 |
27 Mar 2024 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 8,860,775 |
26 Mar 2024 | 0.0017 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 15,056,005 |
25 Mar 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 29,303,547 |
22 Mar 2024 | 0.0012 | 0.0020 | 0.0012 | 0.0019 | 0.0019 | 118,926,467 |
21 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 20,524,544 |
20 Mar 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 10,843,990 |
19 Mar 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 22,928,619 |
18 Mar 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 9,783,982 |
15 Mar 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 15,093,034 |
14 Mar 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 7,895,355 |
13 Mar 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 4,539,878 |
12 Mar 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 16,202,815 |
11 Mar 2024 | 0.0017 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 10,344,463 |
08 Mar 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 12,837,731 |
07 Mar 2024 | 0.0014 | 0.0019 | 0.0013 | 0.0019 | 0.0019 | 24,756,600 |
06 Mar 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 24,442,489 |
05 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 7,123,061 |
04 Mar 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 9,032,856 |
01 Mar 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 4,194,864 |
29 Feb 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 9,254,261 |
28 Feb 2024 | 0.0016 | 0.0018 | 0.0013 | 0.0014 | 0.0014 | 15,426,189 |
27 Feb 2024 | 0.0017 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 7,308,482 |
26 Feb 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 8,493,267 |
23 Feb 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 5,704,741 |
22 Feb 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 1,900,704 |
21 Feb 2024 | 0.0020 | 0.0022 | 0.0018 | 0.0018 | 0.0018 | 21,167,980 |
20 Feb 2024 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 13,312,011 |
16 Feb 2024 | 0.0017 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | 12,546,910 |
15 Feb 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 7,328,638 |
14 Feb 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,277,930 |
13 Feb 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 12,771,616 |
12 Feb 2024 | 0.0016 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | 11,001,622 |
09 Feb 2024 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | 4,745,135 |
08 Feb 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 12,669,752 |
07 Feb 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 15,499,296 |
06 Feb 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 16,986,128 |
05 Feb 2024 | 0.0019 | 0.0020 | 0.0014 | 0.0016 | 0.0016 | 25,580,373 |
02 Feb 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 6,288,263 |
01 Feb 2024 | 0.0021 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 7,764,350 |
31 Jan 2024 | 0.0022 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 19,827,090 |
30 Jan 2024 | 0.0022 | 0.0026 | 0.0019 | 0.0022 | 0.0022 | 16,761,334 |
29 Jan 2024 | 0.0024 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 17,312,691 |
26 Jan 2024 | 0.0018 | 0.0023 | 0.0016 | 0.0023 | 0.0023 | 22,209,124 |
25 Jan 2024 | 0.0020 | 0.0022 | 0.0015 | 0.0016 | 0.0016 | 32,166,241 |
24 Jan 2024 | 0.0021 | 0.0024 | 0.0019 | 0.0019 | 0.0019 | 17,398,554 |
23 Jan 2024 | 0.0022 | 0.0027 | 0.0017 | 0.0021 | 0.0021 | 42,224,428 |
22 Jan 2024 | 0.0022 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 11,752,305 |
19 Jan 2024 | 0.0022 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 17,899,354 |
18 Jan 2024 | 0.0024 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 21,083,238 |
17 Jan 2024 | 0.0022 | 0.0030 | 0.0021 | 0.0023 | 0.0023 | 33,124,646 |
16 Jan 2024 | 0.0023 | 0.0026 | 0.0020 | 0.0021 | 0.0021 | 26,048,317 |
12 Jan 2024 | 0.0026 | 0.0029 | 0.0021 | 0.0023 | 0.0023 | 36,693,413 |
11 Jan 2024 | 0.0027 | 0.0028 | 0.0023 | 0.0026 | 0.0026 | 38,454,386 |
10 Jan 2024 | 0.0030 | 0.0033 | 0.0022 | 0.0027 | 0.0027 | 37,932,698 |
09 Jan 2024 | 0.0033 | 0.0035 | 0.0024 | 0.0027 | 0.0027 | 42,709,956 |
08 Jan 2024 | 0.0021 | 0.0038 | 0.0019 | 0.0031 | 0.0031 | 116,105,974 |
05 Jan 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 50,835,312 |
04 Jan 2024 | 0.0027 | 0.0027 | 0.0018 | 0.0019 | 0.0019 | 60,926,352 |
03 Jan 2024 | 0.0035 | 0.0035 | 0.0021 | 0.0025 | 0.0025 | 84,903,265 |
02 Jan 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 0.0035 | 18,137,578 |
29 Dec 2023 | 0.0036 | 0.0042 | 0.0032 | 0.0037 | 0.0037 | 39,854,806 |
28 Dec 2023 | 0.0060 | 0.0063 | 0.0030 | 0.0036 | 0.0036 | 102,551,250 |
27 Dec 2023 | 0.0069 | 0.0083 | 0.0060 | 0.0062 | 0.0062 | 35,871,160 |
26 Dec 2023 | 0.0071 | 0.0074 | 0.0060 | 0.0061 | 0.0061 | 12,441,013 |
22 Dec 2023 | 0.0079 | 0.0087 | 0.0069 | 0.0071 | 0.0071 | 20,223,799 |
21 Dec 2023 | 0.0070 | 0.0087 | 0.0070 | 0.0073 | 0.0073 | 17,493,493 |
20 Dec 2023 | 0.0062 | 0.0075 | 0.0054 | 0.0070 | 0.0070 | 10,046,110 |
19 Dec 2023 | 0.0069 | 0.0069 | 0.0056 | 0.0060 | 0.0060 | 13,122,051 |
18 Dec 2023 | 0.0069 | 0.0070 | 0.0063 | 0.0067 | 0.0067 | 7,771,395 |
15 Dec 2023 | 0.0073 | 0.0074 | 0.0066 | 0.0069 | 0.0069 | 5,597,124 |
14 Dec 2023 | 0.0075 | 0.0075 | 0.0066 | 0.0072 | 0.0072 | 12,352,334 |
13 Dec 2023 | 0.0062 | 0.0076 | 0.0062 | 0.0075 | 0.0075 | 7,616,431 |
12 Dec 2023 | 0.0063 | 0.0074 | 0.0059 | 0.0062 | 0.0062 | 18,616,061 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0063 | 0.0074 | 0.0074 | 24,550,235 |
08 Dec 2023 | 0.0088 | 0.0091 | 0.0078 | 0.0088 | 0.0088 | 21,105,687 |
07 Dec 2023 | 0.0098 | 0.0098 | 0.0086 | 0.0087 | 0.0087 | 17,400,028 |
06 Dec 2023 | 0.0078 | 0.0094 | 0.0066 | 0.0085 | 0.0085 | 45,818,080 |
05 Dec 2023 | 0.0086 | 0.0086 | 0.0065 | 0.0078 | 0.0078 | 18,965,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |