Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0017 | 0.0017 | 0.0003 | 0.0012 | 0.0012 | 28,244,163 |
29 Apr 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 3,577,121 |
26 Apr 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 2,839,883 |
25 Apr 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 15,031,628 |
24 Apr 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 4,320,548 |
23 Apr 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 5,535,932 |
22 Apr 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 12,224,994 |
19 Apr 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 5,700,743 |
18 Apr 2024 | 0.0022 | 0.0023 | 0.0015 | 0.0021 | 0.0021 | 47,432,269 |
17 Apr 2024 | 0.0019 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 11,629,783 |
16 Apr 2024 | 0.0026 | 0.0026 | 0.0016 | 0.0018 | 0.0018 | 22,772,197 |
15 Apr 2024 | 0.0025 | 0.0029 | 0.0023 | 0.0024 | 0.0024 | 35,624,888 |
12 Apr 2024 | 0.0021 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 21,018,612 |
11 Apr 2024 | 0.0024 | 0.0024 | 0.0020 | 0.0021 | 0.0021 | 13,028,709 |
10 Apr 2024 | 0.0024 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 18,471,983 |
09 Apr 2024 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 31,628,676 |
08 Apr 2024 | 0.0018 | 0.0023 | 0.0016 | 0.0022 | 0.0022 | 39,644,033 |
05 Apr 2024 | 0.0017 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 12,317,904 |
04 Apr 2024 | 0.0014 | 0.0018 | 0.0014 | 0.0017 | 0.0017 | 13,119,789 |
03 Apr 2024 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 29,541,747 |
02 Apr 2024 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 42,166,488 |
01 Apr 2024 | 0.0016 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 35,035,305 |
28 Mar 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 24,967,637 |
27 Mar 2024 | 0.0017 | 0.0020 | 0.0014 | 0.0019 | 0.0019 | 58,228,710 |
26 Mar 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 24,681,197 |
25 Mar 2024 | 0.0014 | 0.0018 | 0.0010 | 0.0016 | 0.0016 | 51,186,583 |
22 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0014 | 0.0014 | 44,085,110 |
21 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 7,431,450 |
20 Mar 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 29,205,464 |
19 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,808,501 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 15,620,735 |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 12,220,579 |
14 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,132,361 |
13 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 10,134,143 |
12 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,066,750 |
11 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,759,149 |
08 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,945,188 |
07 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 9,606,190 |
06 Mar 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 25,211,051 |
05 Mar 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 30,741,870 |
04 Mar 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 16,642,306 |
01 Mar 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 5,718,506 |
29 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 9,155,058 |
28 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,777,549 |
27 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,225,083 |
26 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,559,199 |
23 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,304,162 |
22 Feb 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 28,746,200 |
21 Feb 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 294,690 |
20 Feb 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,351,819 |
16 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,005,000 |
15 Feb 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 100,000 |
14 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,235,000 |
13 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,956,115 |
12 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 56,824 |
09 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,195,474 |
08 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,505,000 |
07 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 327,217 |
06 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,649,299 |
05 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 12,347,475 |
02 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,645,000 |
01 Feb 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,540,000 |
31 Jan 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,738,286 |
30 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 6,789,544 |
29 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,886,897 |
26 Jan 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,644,615 |
25 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,034,804 |
24 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,088,854 |
23 Jan 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,035,000 |
22 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 660,000 |
19 Jan 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 955,200 |
18 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 621,682 |
17 Jan 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 120 |
16 Jan 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 160,000 |
12 Jan 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 12,796,824 |
11 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,310,000 |
10 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,000,000 |
09 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,398,609 |
08 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,500 |
05 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 759,000 |
04 Jan 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 |
03 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,485,106 |
02 Jan 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 3,636,453 |
29 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 13,351,384 |
28 Dec 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,797,500 |
27 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,251,000 |
26 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 300,000 |
22 Dec 2023 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 7,983,022 |
21 Dec 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,773,786 |
20 Dec 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 645,156 |
19 Dec 2023 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 21,495,500 |
18 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,340,000 |
15 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 13,600,000 |
14 Dec 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 28,702,700 |
13 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 37,479,928 |
12 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,830,164 |
11 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 11,417,257 |
08 Dec 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,037,412 |
07 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
06 Dec 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 10,232,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |