Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 2,297,614 |
09 May 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 1,540,991 |
08 May 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 2,451,944 |
07 May 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 619,454 |
06 May 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 2,178,437 |
03 May 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 3,401,827 |
02 May 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 4,125,439 |
01 May 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 3,774,415 |
30 Apr 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 1,588,969 |
29 Apr 2024 | 0.0017 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 1,418,968 |
26 Apr 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 1,796,197 |
25 Apr 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 911,842 |
24 Apr 2024 | 0.0019 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 775,870 |
23 Apr 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 2,463,977 |
22 Apr 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 4,050,665 |
19 Apr 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 1,770,511 |
18 Apr 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 9,675,454 |
17 Apr 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 1,542,526 |
16 Apr 2024 | 0.0020 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 2,960,301 |
15 Apr 2024 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 3,889,810 |
12 Apr 2024 | 0.0020 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 357,058 |
11 Apr 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 2,935,237 |
10 Apr 2024 | 0.0020 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 715,900 |
09 Apr 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 1,059,324 |
08 Apr 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0020 | 0.0020 | 2,369,536 |
05 Apr 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 1,495,895 |
04 Apr 2024 | 0.0021 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 4,751,100 |
03 Apr 2024 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 386,026 |
02 Apr 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 1,372,263 |
01 Apr 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 2,196,405 |
28 Mar 2024 | 0.0020 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 1,486,488 |
27 Mar 2024 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 2,464,375 |
26 Mar 2024 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 2,210,413 |
25 Mar 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 5,739,172 |
22 Mar 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 5,893,083 |
21 Mar 2024 | 0.0023 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 2,054,443 |
20 Mar 2024 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 6,278,980 |
19 Mar 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 3,721,752 |
18 Mar 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 5,185,353 |
15 Mar 2024 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 0.0025 | 2,214,338 |
14 Mar 2024 | 0.0027 | 0.0030 | 0.0024 | 0.0026 | 0.0026 | 4,127,346 |
13 Mar 2024 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 779,879 |
12 Mar 2024 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 0.0025 | 13,586,238 |
11 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 3,015,645 |
08 Mar 2024 | 0.0028 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 3,791,101 |
07 Mar 2024 | 0.0027 | 0.0029 | 0.0026 | 0.0026 | 0.0026 | 2,926,128 |
06 Mar 2024 | 0.0028 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 4,273,955 |
05 Mar 2024 | 0.0029 | 0.0033 | 0.0026 | 0.0029 | 0.0029 | 8,562,948 |
04 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0029 | 0.0029 | 3,903,718 |
01 Mar 2024 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 2,189,491 |
29 Feb 2024 | 0.0030 | 0.0031 | 0.0025 | 0.0027 | 0.0027 | 6,043,007 |
28 Feb 2024 | 0.0025 | 0.0032 | 0.0025 | 0.0030 | 0.0030 | 20,168,484 |
27 Feb 2024 | 0.0025 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 4,333,161 |
26 Feb 2024 | 0.0025 | 0.0028 | 0.0021 | 0.0025 | 0.0025 | 5,836,280 |
23 Feb 2024 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 0.0025 | 395,149 |
22 Feb 2024 | 0.0021 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 1,919,350 |
21 Feb 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 3,493,933 |
20 Feb 2024 | 0.0020 | 0.0026 | 0.0020 | 0.0024 | 0.0024 | 3,095,548 |
16 Feb 2024 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 0.0025 | 2,680,815 |
15 Feb 2024 | 0.0024 | 0.0030 | 0.0024 | 0.0028 | 0.0028 | 2,948,889 |
14 Feb 2024 | 0.0026 | 0.0031 | 0.0025 | 0.0029 | 0.0029 | 1,227,486 |
13 Feb 2024 | 0.0025 | 0.0032 | 0.0024 | 0.0025 | 0.0025 | 6,420,092 |
12 Feb 2024 | 0.0028 | 0.0032 | 0.0025 | 0.0028 | 0.0028 | 7,611,813 |
09 Feb 2024 | 0.0025 | 0.0031 | 0.0024 | 0.0027 | 0.0027 | 11,771,953 |
08 Feb 2024 | 0.0019 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | 3,680,063 |
07 Feb 2024 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 1,994,476 |
06 Feb 2024 | 0.0025 | 0.0026 | 0.0019 | 0.0022 | 0.0022 | 5,635,362 |
05 Feb 2024 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 850,333 |
02 Feb 2024 | 0.0018 | 0.0022 | 0.0016 | 0.0022 | 0.0022 | 2,528,274 |
01 Feb 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 791,260 |
31 Jan 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 2,054,049 |
30 Jan 2024 | 0.0020 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 2,112,957 |
29 Jan 2024 | 0.0020 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 6,641,326 |
26 Jan 2024 | 0.0021 | 0.0025 | 0.0018 | 0.0019 | 0.0019 | 3,583,812 |
25 Jan 2024 | 0.0022 | 0.0025 | 0.0018 | 0.0021 | 0.0021 | 4,761,550 |
24 Jan 2024 | 0.0020 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 4,284,281 |
23 Jan 2024 | 0.0025 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 2,245,779 |
22 Jan 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 2,717,591 |
19 Jan 2024 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 2,169,352 |
18 Jan 2024 | 0.0028 | 0.0029 | 0.0024 | 0.0025 | 0.0025 | 1,688,397 |
17 Jan 2024 | 0.0024 | 0.0029 | 0.0024 | 0.0026 | 0.0026 | 2,607,384 |
16 Jan 2024 | 0.0024 | 0.0029 | 0.0023 | 0.0024 | 0.0024 | 7,820,642 |
12 Jan 2024 | 0.0029 | 0.0034 | 0.0026 | 0.0028 | 0.0028 | 8,059,945 |
11 Jan 2024 | 0.0034 | 0.0036 | 0.0028 | 0.0029 | 0.0029 | 5,674,692 |
10 Jan 2024 | 0.0028 | 0.0034 | 0.0027 | 0.0033 | 0.0033 | 5,751,488 |
09 Jan 2024 | 0.0032 | 0.0033 | 0.0028 | 0.0028 | 0.0028 | 5,259,236 |
08 Jan 2024 | 0.0033 | 0.0034 | 0.0022 | 0.0033 | 0.0033 | 6,939,337 |
05 Jan 2024 | 0.0035 | 0.0036 | 0.0029 | 0.0033 | 0.0033 | 2,396,073 |
04 Jan 2024 | 0.0033 | 0.0037 | 0.0028 | 0.0033 | 0.0033 | 3,044,836 |
03 Jan 2024 | 0.0029 | 0.0036 | 0.0028 | 0.0033 | 0.0033 | 4,870,414 |
02 Jan 2024 | 0.0037 | 0.0040 | 0.0028 | 0.0033 | 0.0033 | 10,513,891 |
29 Dec 2023 | 0.0035 | 0.0039 | 0.0030 | 0.0035 | 0.0035 | 9,210,021 |
28 Dec 2023 | 0.0034 | 0.0040 | 0.0031 | 0.0035 | 0.0035 | 13,808,794 |
27 Dec 2023 | 0.0039 | 0.0044 | 0.0030 | 0.0037 | 0.0037 | 28,286,589 |
26 Dec 2023 | 0.0032 | 0.0040 | 0.0031 | 0.0035 | 0.0035 | 17,365,183 |
22 Dec 2023 | 0.0024 | 0.0035 | 0.0023 | 0.0030 | 0.0030 | 17,329,877 |
21 Dec 2023 | 0.0026 | 0.0027 | 0.0022 | 0.0026 | 0.0026 | 5,265,451 |
20 Dec 2023 | 0.0025 | 0.0027 | 0.0024 | 0.0027 | 0.0027 | 2,953,431 |
19 Dec 2023 | 0.0025 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 7,166,045 |
18 Dec 2023 | 0.0021 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 2,492,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |