Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 15,298,293 |
16 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 13,446,809 |
15 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 500 |
12 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 86,100 |
11 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 5,030,200 |
10 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,001,124 |
09 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,643,022 |
08 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 285,157 |
05 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 169,930 |
04 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 482,500 |
03 Apr 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,685,610 |
02 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 142,589 |
01 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 734,059 |
28 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,098,500 |
27 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 345,500 |
26 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,090,522 |
25 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,336,600 |
22 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 35,500 |
21 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 535,358 |
20 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 11,055 |
19 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 100,601 |
18 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 5,500 |
15 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,820,501 |
14 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 7,286,553 |
13 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 164,000 |
12 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,695,069 |
11 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 30,600,498 |
08 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 130,500 |
07 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 88,977 |
06 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,409,636 |
05 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,237,707 |
04 Mar 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 544,742 |
01 Mar 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 809,022 |
29 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 7,901,666 |
28 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 7,366,645 |
27 Feb 2024 | 0.0013 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 5,003,924 |
26 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 12,365,500 |
23 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,263,590 |
22 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 9,519,196 |
21 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 1,414,106 |
20 Feb 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 598,838 |
16 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 23,369,780 |
15 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 560,500 |
14 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,379,005 |
13 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 306,618 |
12 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 9,064,167 |
09 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 232,500 |
08 Feb 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 375,166 |
07 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 1,792,216 |
06 Feb 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 266,024 |
05 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 789,832 |
02 Feb 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 256,214 |
01 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 3,189,422 |
31 Jan 2024 | 0.0018 | 0.0018 | 0.0011 | 0.0014 | 0.0014 | 17,168,053 |
30 Jan 2024 | 0.0015 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 4,374,840 |
29 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 7,556,306 |
26 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 564,587 |
25 Jan 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 30,488,286 |
24 Jan 2024 | 0.0016 | 0.0018 | 0.0014 | 0.0017 | 0.0017 | 23,153,696 |
23 Jan 2024 | 0.0012 | 0.0018 | 0.0012 | 0.0017 | 0.0017 | 3,932,694 |
22 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,580,775 |
19 Jan 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 424,750 |
18 Jan 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,221,600 |
17 Jan 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 136,000 |
16 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,872,514 |
12 Jan 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 318,544 |
11 Jan 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 456,915 |
10 Jan 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 500 |
09 Jan 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 553,100 |
08 Jan 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 237,194 |
05 Jan 2024 | 0.0016 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | 1,067,300 |
04 Jan 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 883,000 |
03 Jan 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 309,377 |
02 Jan 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 939,718 |
29 Dec 2023 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 253,111 |
28 Dec 2023 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 25,500 |
27 Dec 2023 | 0.0010 | 0.0025 | 0.0010 | 0.0023 | 0.0023 | 2,398,749 |
26 Dec 2023 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 501 |
22 Dec 2023 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 96,500 |
21 Dec 2023 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 386,214 |
20 Dec 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 323,257 |
19 Dec 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 985,077 |
18 Dec 2023 | 0.0014 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 5,358,500 |
15 Dec 2023 | 0.0017 | 0.0019 | 0.0014 | 0.0014 | 0.0014 | 742,444 |
14 Dec 2023 | 0.0024 | 0.0026 | 0.0015 | 0.0017 | 0.0017 | 3,016,333 |
13 Dec 2023 | 0.0025 | 0.0028 | 0.0024 | 0.0024 | 0.0024 | 15,129,620 |
12 Dec 2023 | 0.0018 | 0.0028 | 0.0018 | 0.0024 | 0.0024 | 40,250,459 |
11 Dec 2023 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 12,524,557 |
08 Dec 2023 | 0.0014 | 0.0018 | 0.0009 | 0.0016 | 0.0016 | 61,421,752 |
07 Dec 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 12,362,071 |
06 Dec 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 33,170,729 |
05 Dec 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,585,785 |
04 Dec 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 11,671,199 |
01 Dec 2023 | 0.0012 | 0.0014 | 0.0009 | 0.0012 | 0.0012 | 4,504,785 |
30 Nov 2023 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 11,847,200 |
29 Nov 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 990,501 |
28 Nov 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,950,401 |
27 Nov 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 500,500 |
24 Nov 2023 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 600 |
22 Nov 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 2,759,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |