Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 16,229,508 |
02 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 20,902,842 |
01 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,610,112 |
30 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,992,600 |
29 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 10,590,024 |
26 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 23,983,008 |
25 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 24,513,316 |
24 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 18,585,858 |
23 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 29,950,334 |
22 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 37,589,189 |
19 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,692,250 |
18 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 16,867,255 |
17 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,755,145 |
16 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 40,468,975 |
15 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 14,142,599 |
12 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 19,600,382 |
11 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 15,341,735 |
10 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 20,547,301 |
09 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 37,259,654 |
08 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 15,633,837 |
05 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 23,096,648 |
04 Apr 2024 | 0.0011 | 0.0011 | 0.0007 | 0.0009 | 0.0009 | 49,498,712 |
03 Apr 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 7,857,762 |
02 Apr 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 17,876,512 |
01 Apr 2024 | 0.0013 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 15,919,752 |
28 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 15,346,720 |
27 Mar 2024 | 0.0009 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 50,896,194 |
26 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 22,194,208 |
25 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 15,399,576 |
22 Mar 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 10,448,148 |
21 Mar 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 10,254,037 |
20 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 35,871,799 |
19 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 31,127,751 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,177,232 |
15 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,390,883 |
14 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 13,754,893 |
13 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 9,474,364 |
12 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 9,963,979 |
11 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 31,826,461 |
08 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 18,669,454 |
07 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 13,356,500 |
06 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 21,380,568 |
05 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 19,286,741 |
04 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 24,481,354 |
01 Mar 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 40,295,408 |
29 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 15,826,680 |
28 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 11,456,338 |
27 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 11,527,969 |
26 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 13,987,060 |
23 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 20,815,052 |
22 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 16,318,599 |
21 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 21,352,952 |
20 Feb 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 23,856,456 |
16 Feb 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 20,043,810 |
15 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 22,172,874 |
14 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 15,971,861 |
13 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 24,342,173 |
12 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 13,106,864 |
09 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 18,988,629 |
08 Feb 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 23,795,576 |
07 Feb 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 35,206,612 |
06 Feb 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 17,346,006 |
05 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 20,855,048 |
02 Feb 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 42,375,125 |
01 Feb 2024 | 0.0016 | 0.0019 | 0.0013 | 0.0013 | 0.0013 | 83,255,134 |
31 Jan 2024 | 0.0019 | 0.0019 | 0.0013 | 0.0014 | 0.0014 | 32,172,661 |
30 Jan 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 51,443,094 |
29 Jan 2024 | 0.0012 | 0.0016 | 0.0011 | 0.0014 | 0.0014 | 41,600,481 |
26 Jan 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 33,037,392 |
25 Jan 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 16,880,254 |
24 Jan 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 21,617,285 |
23 Jan 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 21,709,052 |
22 Jan 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 68,285,471 |
19 Jan 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 36,161,622 |
18 Jan 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 24,773,686 |
17 Jan 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 24,581,926 |
16 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 20,399,230 |
12 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 18,896,627 |
11 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 22,376,545 |
10 Jan 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 24,718,370 |
09 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 23,885,650 |
08 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 15,359,946 |
05 Jan 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 15,122,675 |
04 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 14,851,531 |
03 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 15,854,662 |
02 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 13,760,819 |
29 Dec 2023 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 17,315,017 |
28 Dec 2023 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 13,796,410 |
27 Dec 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 11,412,838 |
26 Dec 2023 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 10,360,695 |
22 Dec 2023 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 16,067,531 |
21 Dec 2023 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 13,352,474 |
20 Dec 2023 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 40,958,715 |
19 Dec 2023 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 34,971,749 |
18 Dec 2023 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 33,527,568 |
15 Dec 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 25,145,121 |
14 Dec 2023 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 38,723,566 |
13 Dec 2023 | 0.0020 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | 46,804,109 |
12 Dec 2023 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 27,076,136 |
11 Dec 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 20,270,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |