Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 17,270,512 |
02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 62,692,209 |
01 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,451,089 |
30 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 26,053,630 |
29 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 57,317,794 |
26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,983,951 |
25 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 26,317,159 |
24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 47,677,497 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 368,860,587 |
22 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 202,805 |
19 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 114,578,503 |
18 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 11,780,277 |
17 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,937,297 |
16 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,744,354 |
15 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 22,447,619 |
12 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,543,990 |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 56,054,314 |
10 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 117,979,906 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 15,204,355 |
08 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 252,302,798 |
05 Apr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 40,151,480 |
04 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,245,744 |
03 Apr 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 63,660,144 |
02 Apr 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 116,801,778 |
28 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 41,422,317 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 12,743,926 |
26 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,878,732 |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 28,818,684 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 36,972,320 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 31,294,061 |
20 Mar 2024 | 0.0160 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 19,149,958 |
19 Mar 2024 | 0.0160 | 0.0150 | 0.0150 | 0.0160 | 0.0160 | 20,309,168 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,849,151 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,634,023 |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 6,993,033 |
13 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 55,830,945 |
12 Mar 2024 | 0.0160 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 31,404,993 |
11 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 27,725,902 |
08 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 67,467,661 |
07 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,698,967 |
06 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 20,657,996 |
05 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 9,645,312 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 84,476,838 |
01 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 13,122,550 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 37,617,624 |
28 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 77,575,090 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 94,199,494 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 49,106,881 |
23 Feb 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 189,616,829 |
22 Feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 165,047,932 |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 7,402,576 |
20 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 47,333,861 |
19 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,056,740 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 28,866,442 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,322,698 |
14 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 18,614,854 |
13 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 9,257,039 |
12 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 44,284,645 |
09 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 48,510,560 |
08 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 32,569,471 |
07 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 13,429,180 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 38,963,952 |
05 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 54,289,410 |
02 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 25,329,429 |
01 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 12,944,917 |
31 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 38,076,740 |
30 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 32,740,853 |
29 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 24,034,480 |
26 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 43,252,350 |
25 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 57,242,684 |
24 Jan 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 95,709,237 |
23 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 110,751,679 |
22 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 8,858,709 |
19 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 5,603,433 |
18 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 5,225,669 |
17 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 6,475,648 |
16 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 20,025,825 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,295,174 |
12 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 9,534,880 |
11 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 30,212,514 |
10 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 30,543,404 |
09 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 60,802,699 |
08 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 52,327,799 |
05 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 161,774,273 |
04 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 32,165,262 |
03 Jan 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 107,858,798 |
02 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 24,870,051 |
29 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 35,366,277 |
28 Dec 2023 | 0.0230 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 34,049,377 |
27 Dec 2023 | 0.0260 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 72,569,724 |
22 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 54,386,049 |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 95,072,313 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 123,297,207 |
19 Dec 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 28,549,311 |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 129,551,138 |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 107,560,409 |
14 Dec 2023 | 0.0260 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 344,238,461 |
13 Dec 2023 | 0.0250 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 280,611,527 |
12 Dec 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 219,589,563 |
11 Dec 2023 | 0.0230 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 532,958,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |