Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 15,306,834 |
07 May 2024 | 0.0017 | 0.0018 | 0.0014 | 0.0017 | 0.0017 | 24,612,726 |
06 May 2024 | 0.0023 | 0.0023 | 0.0018 | 0.0018 | 0.0018 | 22,367,490 |
03 May 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 4,599,896 |
02 May 2024 | 0.0023 | 0.0027 | 0.0019 | 0.0025 | 0.0025 | 33,431,498 |
01 May 2024 | 0.0026 | 0.0027 | 0.0019 | 0.0022 | 0.0022 | 67,774,769 |
30 Apr 2024 | 0.0037 | 0.0038 | 0.0026 | 0.0027 | 0.0027 | 39,601,547 |
29 Apr 2024 | 0.0040 | 0.0041 | 0.0034 | 0.0037 | 0.0037 | 24,905,031 |
26 Apr 2024 | 0.0045 | 0.0046 | 0.0033 | 0.0039 | 0.0039 | 39,645,370 |
25 Apr 2024 | 0.0048 | 0.0051 | 0.0044 | 0.0045 | 0.0045 | 34,798,359 |
24 Apr 2024 | 0.0043 | 0.0053 | 0.0041 | 0.0048 | 0.0048 | 34,386,081 |
23 Apr 2024 | 0.0046 | 0.0046 | 0.0038 | 0.0043 | 0.0043 | 11,505,890 |
22 Apr 2024 | 0.0037 | 0.0046 | 0.0033 | 0.0046 | 0.0046 | 55,312,330 |
19 Apr 2024 | 0.0038 | 0.0038 | 0.0027 | 0.0037 | 0.0037 | 48,416,056 |
18 Apr 2024 | 0.0011 | 0.0042 | 0.0011 | 0.0037 | 0.0037 | 162,239,665 |
17 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 926,500 |
16 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,183,332 |
15 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 3,027,755 |
12 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 4,468,922 |
11 Apr 2024 | 0.0012 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 13,205,056 |
10 Apr 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0012 | 0.0012 | 28,212,911 |
09 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 4,000,000 |
08 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,311,498 |
05 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 538,864 |
04 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 268,377 |
03 Apr 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 451,500 |
02 Apr 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 5,599,570 |
01 Apr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
28 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 30,000 |
27 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,829,166 |
26 Mar 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 7,303,800 |
25 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
22 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 58,500 |
21 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 6,600,000 |
20 Mar 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 2,984,704 |
19 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
18 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 45,000 |
15 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 68,574 |
14 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,930,907 |
13 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 996,691 |
12 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Mar 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,493,889 |
08 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
07 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,359,838 |
06 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 635,581 |
05 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 135,805 |
04 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,135,372 |
01 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 817,950 |
29 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 345,556 |
28 Feb 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 1,322,104 |
27 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
26 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 20,000 |
23 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 385,671 |
22 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 223,500 |
21 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 202,000 |
20 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 300,000 |
16 Feb 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,802,283 |
15 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100,000 |
14 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100,000 |
13 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 560,000 |
12 Feb 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
09 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,897,000 |
08 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,638,863 |
07 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 300 |
06 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,037,205 |
05 Feb 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 2,748,606 |
02 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 295,000 |
01 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 147,486 |
31 Jan 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 5,040,157 |
30 Jan 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 2,848,795 |
29 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,500,000 |
26 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 98,000 |
25 Jan 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 26,500 |
24 Jan 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 1,611,479 |
23 Jan 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 10,000 |
22 Jan 2024 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 3,774,290 |
19 Jan 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 3,118,000 |
18 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,958,909 |
17 Jan 2024 | 0.0011 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | 3,744,424 |
16 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 700 |
12 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
11 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,067,083 |
10 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 250,000 |
09 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
08 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
05 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
04 Jan 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 110,000 |
03 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,000,000 |
02 Jan 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,642,664 |
29 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
28 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 115,001 |
27 Dec 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100,000 |
26 Dec 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,061,335 |
22 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,050,000 |
21 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 2,013,500 |
20 Dec 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 4,053,474 |
19 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 107,500 |
18 Dec 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 417,333 |
15 Dec 2023 | 0.0009 | 0.0015 | 0.0009 | 0.0013 | 0.0013 | 3,760,084 |
14 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |