Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 45,960,282 |
24 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 105,433,485 |
23 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 118,046,491 |
22 Apr 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 118,875,054 |
19 Apr 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 62,130,583 |
18 Apr 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 202,870,086 |
17 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 296,651,385 |
16 Apr 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 54,094,234 |
15 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 308,570,947 |
12 Apr 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 56,940,874 |
11 Apr 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 349,244,331 |
10 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 194,258,587 |
09 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 252,420,670 |
08 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 117,235,257 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 89,023,437 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 136,093,364 |
03 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 212,043,550 |
02 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 443,223,222 |
28 Mar 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 578,765,223 |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0130 | 0.0150 | 0.0150 | 564,965,063 |
26 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 40,456,578 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 42,073,625 |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 49,376,677 |
21 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 54,233,937 |
20 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 113,794,460 |
19 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 118,909,924 |
18 Mar 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 329,209,252 |
15 Mar 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 556,186,200 |
14 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 607,095,973 |
13 Mar 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 553,135,024 |
12 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 374,585,842 |
11 Mar 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 936,605,713 |
08 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 348,854,151 |
07 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 125,688,095 |
06 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 269,408,861 |
05 Mar 2024 | 0.0170 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 252,173,070 |
04 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 526,209,083 |
01 Mar 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 548,604,078 |
29 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 419,661,089 |
28 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 605,127,691 |
27 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 793,259,262 |
26 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 6,829,183 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 899,725,433 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 267,244,660 |
21 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 446,070,680 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 135,175,936 |
19 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 87,070,454 |
16 Feb 2024 | 0.0170 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 491,720,395 |
15 Feb 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 875,893,040 |
14 Feb 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 5,314,687 |
13 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 460,608,230 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 240,295,795 |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 260,079,266 |
08 Feb 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 814,440,021 |
07 Feb 2024 | 0.0160 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 264,843,980 |
06 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 456,428,091 |
05 Feb 2024 | 0.0140 | 0.0170 | 0.0120 | 0.0160 | 0.0160 | 545 |
02 Feb 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,015,143,466 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 347,544,567 |
31 Jan 2024 | 0.0210 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 622,312,867 |
30 Jan 2024 | 0.0190 | 0.0290 | 0.0180 | 0.0220 | 0.0220 | 545,460,481 |
29 Jan 2024 | 0.0150 | 0.0230 | 0.0140 | 0.0190 | 0.0190 | 430,565,624 |
26 Jan 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 733,555,684 |
25 Jan 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 685,177,414 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 411,278,526 |
23 Jan 2024 | 0.0180 | 0.0190 | 0.0140 | 0.0180 | 0.0180 | 445,683,714 |
22 Jan 2024 | 0.0160 | 0.0190 | 0.0150 | 0.0180 | 0.0180 | 721,116,312 |
19 Jan 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0160 | 0.0160 | 966,808,401 |
18 Jan 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 143,172,313 |
17 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 274,151,974 |
16 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 153,968,049 |
15 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 473,631,111 |
12 Jan 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 151,647,426 |
11 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 460,212,246 |
10 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 294,616,498 |
09 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 610,754,007 |
08 Jan 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 234,291,621 |
05 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 136,744,588 |
04 Jan 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0130 | 0.0130 | 705,850,258 |
03 Jan 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 827,504,343 |
02 Jan 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 157,139,645 |
29 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 115,877,015 |
28 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 19,791,413 |
27 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 143,263,767 |
22 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,996,847 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 81,545,101 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 85,009,009 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 26,040,920 |
18 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 65,352,257 |
15 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 30,407,290 |
14 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 31,974,745 |
13 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 43,962,078 |
12 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 47,266,977 |
11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 78,038,584 |
08 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,624,778 |
07 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 75,416,560 |
06 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 29,263,681 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 33,859,059 |
04 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 125,264,430 |
01 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 92,239,739 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |