Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 25,530,005 |
02 May 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 0.0022 | 4,441,597 |
01 May 2024 | 0.0021 | 0.0024 | 0.0019 | 0.0021 | 0.0021 | 15,335,855 |
30 Apr 2024 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 16,402,488 |
29 Apr 2024 | 0.0020 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 12,081,705 |
26 Apr 2024 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 14,530,403 |
25 Apr 2024 | 0.0025 | 0.0027 | 0.0021 | 0.0023 | 0.0023 | 16,648,048 |
24 Apr 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 16,072,708 |
23 Apr 2024 | 0.0025 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 39,238,411 |
22 Apr 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 17,037,917 |
19 Apr 2024 | 0.0029 | 0.0032 | 0.0028 | 0.0031 | 0.0031 | 14,980,822 |
18 Apr 2024 | 0.0032 | 0.0032 | 0.0026 | 0.0027 | 0.0027 | 24,140,898 |
17 Apr 2024 | 0.0029 | 0.0029 | 0.0023 | 0.0026 | 0.0026 | 31,914,282 |
16 Apr 2024 | 0.0029 | 0.0032 | 0.0027 | 0.0030 | 0.0030 | 83,689,791 |
15 Apr 2024 | 0.0037 | 0.0037 | 0.0030 | 0.0034 | 0.0034 | 46,308,106 |
12 Apr 2024 | 0.0041 | 0.0045 | 0.0040 | 0.0041 | 0.0041 | 7,873,079 |
11 Apr 2024 | 0.0045 | 0.0047 | 0.0041 | 0.0044 | 0.0044 | 23,074,970 |
10 Apr 2024 | 0.0045 | 0.0047 | 0.0040 | 0.0046 | 0.0046 | 8,562,862 |
09 Apr 2024 | 0.0046 | 0.0047 | 0.0041 | 0.0045 | 0.0045 | 13,174,326 |
08 Apr 2024 | 0.0044 | 0.0047 | 0.0040 | 0.0045 | 0.0045 | 10,661,739 |
05 Apr 2024 | 0.0046 | 0.0046 | 0.0041 | 0.0044 | 0.0044 | 11,111,195 |
04 Apr 2024 | 0.0045 | 0.0049 | 0.0044 | 0.0046 | 0.0046 | 7,121,835 |
03 Apr 2024 | 0.0048 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 38,793,917 |
02 Apr 2024 | 0.0042 | 0.0055 | 0.0042 | 0.0047 | 0.0047 | 80,090,505 |
01 Apr 2024 | 0.0038 | 0.0042 | 0.0030 | 0.0042 | 0.0042 | 21,590,051 |
28 Mar 2024 | 0.0038 | 0.0040 | 0.0034 | 0.0035 | 0.0035 | 10,194,113 |
27 Mar 2024 | 0.0033 | 0.0040 | 0.0033 | 0.0038 | 0.0038 | 16,594,379 |
26 Mar 2024 | 0.0040 | 0.0040 | 0.0037 | 0.0037 | 0.0037 | 11,685,693 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0034 | 0.0038 | 0.0038 | 6,164,226 |
22 Mar 2024 | 0.0042 | 0.0044 | 0.0037 | 0.0040 | 0.0040 | 18,506,267 |
21 Mar 2024 | 0.0041 | 0.0045 | 0.0033 | 0.0045 | 0.0045 | 38,475,911 |
20 Mar 2024 | 0.0040 | 0.0043 | 0.0037 | 0.0041 | 0.0041 | 6,749,315 |
19 Mar 2024 | 0.0038 | 0.0040 | 0.0036 | 0.0038 | 0.0038 | 10,716,427 |
18 Mar 2024 | 0.0042 | 0.0045 | 0.0039 | 0.0041 | 0.0041 | 10,519,129 |
15 Mar 2024 | 0.0047 | 0.0047 | 0.0040 | 0.0043 | 0.0043 | 22,899,414 |
14 Mar 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0042 | 0.0042 | 11,639,003 |
13 Mar 2024 | 0.0033 | 0.0039 | 0.0032 | 0.0038 | 0.0038 | 6,136,565 |
12 Mar 2024 | 0.0034 | 0.0039 | 0.0032 | 0.0037 | 0.0037 | 16,909,629 |
11 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0037 | 0.0037 | 15,077,664 |
08 Mar 2024 | 0.0034 | 0.0040 | 0.0034 | 0.0039 | 0.0039 | 7,822,940 |
07 Mar 2024 | 0.0039 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 12,983,181 |
06 Mar 2024 | 0.0039 | 0.0040 | 0.0036 | 0.0039 | 0.0039 | 7,619,821 |
05 Mar 2024 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 0.0039 | 6,434,293 |
04 Mar 2024 | 0.0034 | 0.0040 | 0.0034 | 0.0038 | 0.0038 | 5,775,680 |
01 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 23,808,379 |
29 Feb 2024 | 0.0036 | 0.0041 | 0.0034 | 0.0040 | 0.0040 | 4,431,321 |
28 Feb 2024 | 0.0040 | 0.0042 | 0.0036 | 0.0039 | 0.0039 | 13,843,820 |
27 Feb 2024 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 0.0040 | 7,541,141 |
26 Feb 2024 | 0.0035 | 0.0042 | 0.0035 | 0.0040 | 0.0040 | 11,844,935 |
23 Feb 2024 | 0.0041 | 0.0043 | 0.0035 | 0.0041 | 0.0041 | 18,412,348 |
22 Feb 2024 | 0.0047 | 0.0047 | 0.0042 | 0.0045 | 0.0045 | 16,855,474 |
21 Feb 2024 | 0.0050 | 0.0050 | 0.0044 | 0.0047 | 0.0047 | 25,956,727 |
20 Feb 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0038 | 0.0038 | 25,029,307 |
16 Feb 2024 | 0.0034 | 0.0035 | 0.0032 | 0.0035 | 0.0035 | 6,472,653 |
15 Feb 2024 | 0.0031 | 0.0034 | 0.0031 | 0.0033 | 0.0033 | 7,069,535 |
14 Feb 2024 | 0.0034 | 0.0034 | 0.0032 | 0.0033 | 0.0033 | 5,976,389 |
13 Feb 2024 | 0.0033 | 0.0034 | 0.0032 | 0.0034 | 0.0034 | 8,904,224 |
12 Feb 2024 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 0.0033 | 9,195,555 |
09 Feb 2024 | 0.0032 | 0.0033 | 0.0031 | 0.0032 | 0.0032 | 3,805,351 |
08 Feb 2024 | 0.0031 | 0.0033 | 0.0031 | 0.0032 | 0.0032 | 1,566,618 |
07 Feb 2024 | 0.0032 | 0.0033 | 0.0029 | 0.0032 | 0.0032 | 12,002,139 |
06 Feb 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0032 | 0.0032 | 8,692,687 |
05 Feb 2024 | 0.0031 | 0.0033 | 0.0027 | 0.0030 | 0.0030 | 6,015,956 |
02 Feb 2024 | 0.0030 | 0.0033 | 0.0030 | 0.0031 | 0.0031 | 3,861,437 |
01 Feb 2024 | 0.0032 | 0.0033 | 0.0031 | 0.0032 | 0.0032 | 6,384,686 |
31 Jan 2024 | 0.0030 | 0.0032 | 0.0030 | 0.0031 | 0.0031 | 1,400,392 |
30 Jan 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 4,179,266 |
29 Jan 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 4,850,690 |
26 Jan 2024 | 0.0029 | 0.0034 | 0.0029 | 0.0031 | 0.0031 | 4,653,932 |
25 Jan 2024 | 0.0034 | 0.0034 | 0.0029 | 0.0032 | 0.0032 | 6,194,996 |
24 Jan 2024 | 0.0030 | 0.0034 | 0.0029 | 0.0033 | 0.0033 | 6,741,188 |
23 Jan 2024 | 0.0030 | 0.0033 | 0.0027 | 0.0032 | 0.0032 | 7,541,646 |
22 Jan 2024 | 0.0029 | 0.0033 | 0.0027 | 0.0031 | 0.0031 | 4,420,647 |
19 Jan 2024 | 0.0034 | 0.0034 | 0.0031 | 0.0033 | 0.0033 | 3,150,158 |
18 Jan 2024 | 0.0029 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 4,628,597 |
17 Jan 2024 | 0.0032 | 0.0034 | 0.0029 | 0.0032 | 0.0032 | 6,899,521 |
16 Jan 2024 | 0.0030 | 0.0034 | 0.0028 | 0.0032 | 0.0032 | 3,939,142 |
12 Jan 2024 | 0.0033 | 0.0033 | 0.0031 | 0.0033 | 0.0033 | 6,491,550 |
11 Jan 2024 | 0.0031 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 6,961,375 |
10 Jan 2024 | 0.0033 | 0.0034 | 0.0031 | 0.0033 | 0.0033 | 3,097,707 |
09 Jan 2024 | 0.0032 | 0.0034 | 0.0032 | 0.0033 | 0.0033 | 2,115,382 |
08 Jan 2024 | 0.0031 | 0.0034 | 0.0031 | 0.0033 | 0.0033 | 6,325,495 |
05 Jan 2024 | 0.0030 | 0.0034 | 0.0028 | 0.0033 | 0.0033 | 5,576,953 |
04 Jan 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0034 | 0.0034 | 6,473,255 |
03 Jan 2024 | 0.0034 | 0.0034 | 0.0026 | 0.0029 | 0.0029 | 25,985,074 |
02 Jan 2024 | 0.0029 | 0.0033 | 0.0029 | 0.0030 | 0.0030 | 2,636,568 |
29 Dec 2023 | 0.0030 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | 9,608,648 |
28 Dec 2023 | 0.0029 | 0.0035 | 0.0029 | 0.0032 | 0.0032 | 6,225,224 |
27 Dec 2023 | 0.0031 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 12,583,385 |
26 Dec 2023 | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 2,769,284 |
22 Dec 2023 | 0.0029 | 0.0033 | 0.0029 | 0.0033 | 0.0033 | 2,348,666 |
21 Dec 2023 | 0.0028 | 0.0034 | 0.0028 | 0.0032 | 0.0032 | 10,495,087 |
20 Dec 2023 | 0.0031 | 0.0032 | 0.0026 | 0.0030 | 0.0030 | 6,873,169 |
19 Dec 2023 | 0.0028 | 0.0032 | 0.0027 | 0.0030 | 0.0030 | 16,708,929 |
18 Dec 2023 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 5,996,803 |
15 Dec 2023 | 0.0029 | 0.0031 | 0.0029 | 0.0030 | 0.0030 | 6,486,494 |
14 Dec 2023 | 0.0030 | 0.0034 | 0.0029 | 0.0031 | 0.0031 | 8,303,444 |
13 Dec 2023 | 0.0030 | 0.0031 | 0.0026 | 0.0030 | 0.0030 | 9,215,626 |
12 Dec 2023 | 0.0032 | 0.0033 | 0.0030 | 0.0031 | 0.0031 | 9,716,483 |
11 Dec 2023 | 0.0031 | 0.0035 | 0.0031 | 0.0033 | 0.0033 | 4,546,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |