Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0065 | 0.0070 | 0.0062 | 0.0066 | 0.0066 | 25,972,027 |
02 May 2024 | 0.0055 | 0.0067 | 0.0054 | 0.0061 | 0.0061 | 44,421,925 |
01 May 2024 | 0.0065 | 0.0065 | 0.0043 | 0.0056 | 0.0056 | 100,331,444 |
30 Apr 2024 | 0.0084 | 0.0085 | 0.0055 | 0.0067 | 0.0067 | 94,539,705 |
29 Apr 2024 | 0.0068 | 0.0104 | 0.0068 | 0.0081 | 0.0081 | 121,837,398 |
26 Apr 2024 | 0.0048 | 0.0068 | 0.0045 | 0.0067 | 0.0067 | 108,873,037 |
25 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 55,048,713 |
24 Apr 2024 | 0.0027 | 0.0042 | 0.0026 | 0.0039 | 0.0039 | 112,612,876 |
23 Apr 2024 | 0.0026 | 0.0029 | 0.0024 | 0.0027 | 0.0027 | 18,668,359 |
22 Apr 2024 | 0.0028 | 0.0029 | 0.0025 | 0.0028 | 0.0028 | 24,869,608 |
19 Apr 2024 | 0.0028 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 20,983,634 |
18 Apr 2024 | 0.0030 | 0.0031 | 0.0024 | 0.0027 | 0.0027 | 34,974,503 |
17 Apr 2024 | 0.0023 | 0.0032 | 0.0022 | 0.0029 | 0.0029 | 77,999,240 |
16 Apr 2024 | 0.0029 | 0.0029 | 0.0019 | 0.0022 | 0.0022 | 68,549,864 |
15 Apr 2024 | 0.0017 | 0.0032 | 0.0015 | 0.0027 | 0.0027 | 381,193,867 |
12 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 9,418,043 |
11 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 4,137,644 |
10 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 3,299,570 |
09 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 2,807,075 |
08 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 2,932,991 |
05 Apr 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 5,030,530 |
04 Apr 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 6,225,792 |
03 Apr 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 7,566,486 |
02 Apr 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 4,934,819 |
01 Apr 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 16,712,900 |
28 Mar 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 23,165,186 |
27 Mar 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 30,390,787 |
26 Mar 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 10,600,777 |
25 Mar 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 14,388,130 |
22 Mar 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,572,216 |
21 Mar 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,232,230 |
20 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 4,395,073 |
19 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 2,185,905 |
18 Mar 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 4,167,032 |
15 Mar 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 7,027,346 |
14 Mar 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 5,067,622 |
13 Mar 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 8,322,926 |
12 Mar 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 11,821,073 |
11 Mar 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,472,913 |
08 Mar 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 5,211,723 |
07 Mar 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 10,105,751 |
06 Mar 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 5,974,118 |
05 Mar 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 61,376,280 |
04 Mar 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 11,246,764 |
01 Mar 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 16,327,307 |
29 Feb 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 48,912,503 |
28 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,561,309 |
27 Feb 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 6,048,854 |
26 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 6,288,243 |
23 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 26,971,518 |
22 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,407,880 |
21 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 4,899,842 |
20 Feb 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 5,422,771 |
16 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 5,556,379 |
15 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 4,337,871 |
14 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 7,924,565 |
13 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 5,705,154 |
12 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 7,215,023 |
09 Feb 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 3,091,562 |
08 Feb 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 25,133,702 |
07 Feb 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 3,858,118 |
06 Feb 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 6,753,894 |
05 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 7,028,445 |
02 Feb 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 11,130,504 |
01 Feb 2024 | 0.0019 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 20,602,256 |
31 Jan 2024 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 1,867,819 |
30 Jan 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 7,823,982 |
29 Jan 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 7,030,615 |
26 Jan 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 13,134,376 |
25 Jan 2024 | 0.0021 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | 6,553,655 |
24 Jan 2024 | 0.0019 | 0.0021 | 0.0017 | 0.0017 | 0.0017 | 12,652,185 |
23 Jan 2024 | 0.0018 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 11,051,971 |
22 Jan 2024 | 0.0015 | 0.0021 | 0.0015 | 0.0019 | 0.0019 | 21,888,196 |
19 Jan 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 6,985,741 |
18 Jan 2024 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 15,256,956 |
17 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 7,290,013 |
16 Jan 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 43,315,214 |
12 Jan 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 54,991,538 |
11 Jan 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 20,109,114 |
10 Jan 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 5,457,323 |
09 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 39,763,380 |
08 Jan 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 80,875,093 |
05 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 11,223,574 |
04 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 38,434,110 |
03 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 34,557,771 |
02 Jan 2024 | 0.0016 | 0.0019 | 0.0013 | 0.0016 | 0.0016 | 35,129,494 |
29 Dec 2023 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 15,558,864 |
28 Dec 2023 | 0.0018 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 45,595,750 |
27 Dec 2023 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 37,040,850 |
26 Dec 2023 | 0.0019 | 0.0021 | 0.0016 | 0.0018 | 0.0018 | 53,905,573 |
22 Dec 2023 | 0.0019 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 19,858,712 |
21 Dec 2023 | 0.0022 | 0.0023 | 0.0016 | 0.0019 | 0.0019 | 23,865,871 |
20 Dec 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0023 | 0.0023 | 18,124,239 |
19 Dec 2023 | 0.0023 | 0.0025 | 0.0019 | 0.0025 | 0.0025 | 23,891,317 |
18 Dec 2023 | 0.0023 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 14,400,666 |
15 Dec 2023 | 0.0022 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 35,668,904 |
14 Dec 2023 | 0.0022 | 0.0025 | 0.0020 | 0.0022 | 0.0022 | 17,876,432 |
13 Dec 2023 | 0.0023 | 0.0024 | 0.0016 | 0.0022 | 0.0022 | 22,077,154 |
12 Dec 2023 | 0.0020 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 15,776,116 |
11 Dec 2023 | 0.0022 | 0.0027 | 0.0019 | 0.0023 | 0.0023 | 44,763,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |