Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 441,321 |
02 May 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 5,985,937 |
01 May 2024 | 0.0008 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 23,665,299 |
30 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 583,307 |
29 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,746,071 |
26 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,700,464 |
25 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,326,520 |
24 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,181,875 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,989,349 |
22 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,825,253 |
19 Apr 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,561,090 |
18 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 6,463,810 |
17 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 913,230 |
16 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,903,250 |
15 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,828,366 |
12 Apr 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 11,329,522 |
11 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 19,141,449 |
10 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 6,725,151 |
09 Apr 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 16,055,861 |
08 Apr 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 3,048,567 |
05 Apr 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 14,266,756 |
04 Apr 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 13,212,028 |
03 Apr 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 5,643,175 |
02 Apr 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,181,567 |
01 Apr 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 20,056,212 |
28 Mar 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 15,257,667 |
27 Mar 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 13,139,858 |
26 Mar 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 1,220,997 |
25 Mar 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 2,765,675 |
22 Mar 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 5,988,410 |
21 Mar 2024 | 0.0014 | 0.0022 | 0.0013 | 0.0018 | 0.0018 | 16,135,217 |
20 Mar 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 5,584,400 |
19 Mar 2024 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 21,419,621 |
18 Mar 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 15,402,856 |
15 Mar 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 6,780,332 |
14 Mar 2024 | 0.0013 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 22,608,332 |
13 Mar 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 9,618,483 |
12 Mar 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 14,368,950 |
11 Mar 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 24,674,284 |
08 Mar 2024 | 0.0015 | 0.0015 | 0.0011 | 0.0011 | 0.0011 | 28,303,408 |
07 Mar 2024 | 0.0016 | 0.0018 | 0.0011 | 0.0014 | 0.0014 | 112,687,499 |
06 Mar 2024 | 0.0020 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 19,724,885 |
05 Mar 2024 | 0.0022 | 0.0022 | 0.0017 | 0.0019 | 0.0019 | 73,106,344 |
04 Mar 2024 | 0.0032 | 0.0034 | 0.0020 | 0.0021 | 0.0021 | 73,080,766 |
01 Mar 2024 | 0.0036 | 0.0042 | 0.0031 | 0.0031 | 0.0031 | 58,934,972 |
29 Feb 2024 | 0.0039 | 0.0040 | 0.0027 | 0.0034 | 0.0034 | 43,209,815 |
28 Feb 2024 | 0.0044 | 0.0044 | 0.0037 | 0.0038 | 0.0038 | 16,811,823 |
27 Feb 2024 | 0.0027 | 0.0043 | 0.0027 | 0.0042 | 0.0042 | 37,723,663 |
26 Feb 2024 | 0.0030 | 0.0034 | 0.0025 | 0.0027 | 0.0027 | 35,964,994 |
23 Feb 2024 | 0.0014 | 0.0024 | 0.0013 | 0.0024 | 0.0024 | 100,335,474 |
22 Feb 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 14,455,774 |
21 Feb 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 7,978,603 |
20 Feb 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 8,967,054 |
16 Feb 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 15,713,264 |
15 Feb 2024 | 0.0015 | 0.0019 | 0.0013 | 0.0017 | 0.0017 | 21,412,323 |
14 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 3,484,962 |
13 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 10,187,345 |
12 Feb 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 4,676,246 |
09 Feb 2024 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 21,176,597 |
08 Feb 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 9,341,254 |
07 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,400,750 |
06 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 61,232 |
05 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 16,109,202 |
02 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,868,402 |
01 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 8,410,556 |
31 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 489,922 |
30 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,953,340 |
29 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 956,165 |
26 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,819,512 |
25 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,963,602 |
24 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 7,723,804 |
23 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,079,439 |
22 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 316,858 |
19 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,238,701 |
18 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,232,646 |
17 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,569,208 |
16 Jan 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 124,942 |
12 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 6,228,060 |
11 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 964,537 |
10 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 735,167 |
09 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,058,900 |
08 Jan 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 9,266,415 |
05 Jan 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 39,135,059 |
04 Jan 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 109,843 |
03 Jan 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 475,316 |
02 Jan 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 1,241,438 |
29 Dec 2023 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 2,259,139 |
28 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 7,852,287 |
27 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 464,845 |
26 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,293,093 |
22 Dec 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 125,567 |
21 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 802,229 |
20 Dec 2023 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 703,514 |
19 Dec 2023 | 0.0012 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 5,716,117 |
18 Dec 2023 | 0.0014 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 267,495 |
15 Dec 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 1,039,042 |
14 Dec 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 12,969 |
13 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 206,853 |
12 Dec 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 23,057 |
11 Dec 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 10,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |