Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 140,838,132 |
22 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 23,350,000 |
19 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 30,037,853 |
18 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 15,605,500 |
17 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,030,000 |
16 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 16,010,000 |
15 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,858,251 |
12 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,295,000 |
11 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,197,203 |
10 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 19,607,253 |
09 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 69,369,401 |
08 Apr 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 116,340,714 |
05 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 74,176,440 |
04 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 133,385,444 |
03 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 46,506,778 |
02 Apr 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 350,967,477 |
01 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,737,300 |
28 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,051,598 |
27 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 9,533,333 |
26 Mar 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 5,096,000 |
25 Mar 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 37,014,475 |
22 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,865,000 |
21 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
20 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 15,000,000 |
19 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,000,000 |
18 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,380,000 |
15 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,318,000 |
14 Mar 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 50,496,924 |
13 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 37,662,013 |
12 Mar 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,200,017 |
11 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,288,905 |
08 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,610,017 |
07 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 7,000,017 |
06 Mar 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 104,309,893 |
05 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,500,000 |
04 Mar 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,017,000 |
01 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,627,473 |
29 Feb 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,897,607 |
28 Feb 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 803,058 |
27 Feb 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,010,000 |
26 Feb 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,030,000 |
23 Feb 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 33,070,899 |
22 Feb 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,000,761 |
21 Feb 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,328,027 |
20 Feb 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 19,080,316 |
16 Feb 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,007,500 |
15 Feb 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 10,110,375 |
14 Feb 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 15,027,085 |
13 Feb 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0004 | 0.0004 | 65,365,000 |
12 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 17,502,911 |
09 Feb 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 16,421,198 |
08 Feb 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 38,412,028 |
07 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 12,443,865 |
06 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 17,705,000 |
05 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 10,909,056 |
02 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 57,508,618 |
01 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,917,175 |
31 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,523,000 |
30 Jan 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,867,000 |
29 Jan 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,519,402 |
26 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 13,148,936 |
25 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,800,000 |
24 Jan 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 13,037,121 |
23 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 35,411,910 |
22 Jan 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 26,639,625 |
19 Jan 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 31,278,777 |
18 Jan 2024 | 0.0006 | 0.0009 | 0.0005 | 0.0009 | 0.0009 | 86,034,285 |
17 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 5,272,237 |
16 Jan 2024 | 0.0005 | 0.0007 | 0.0004 | 0.0007 | 0.0007 | 22,707,088 |
12 Jan 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 68,643,748 |
11 Jan 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 31,693,089 |
10 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,618,190 |
09 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 11,788,844 |
08 Jan 2024 | 0.0007 | 0.0010 | 0.0006 | 0.0007 | 0.0007 | 68,109,409 |
05 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 519,320 |
04 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 810,175 |
03 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 34,482,955 |
02 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 20,389,297 |
29 Dec 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 11,444,682 |
28 Dec 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 27,081,573 |
27 Dec 2023 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 37,514,737 |
26 Dec 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 152,076 |
22 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 5,669,298 |
21 Dec 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
20 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 8,205,897 |
19 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 12,728,494 |
18 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 13,255,931 |
15 Dec 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,914,001 |
14 Dec 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 3,619,000 |
13 Dec 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,427,741 |
12 Dec 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 11,921,883 |
11 Dec 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 54,586,403 |
08 Dec 2023 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 28,798,006 |
07 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 7,777,599 |
06 Dec 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 6,451,578 |
05 Dec 2023 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 25,638,962 |
04 Dec 2023 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 13,997,297 |
01 Dec 2023 | 0.0013 | 0.0015 | 0.0011 | 0.0013 | 0.0013 | 45,640,993 |
30 Nov 2023 | 0.0018 | 0.0020 | 0.0013 | 0.0014 | 0.0014 | 37,838,057 |
29 Nov 2023 | 0.0015 | 0.0021 | 0.0015 | 0.0018 | 0.0018 | 13,644,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |