Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,572,900 |
02 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,600,863 |
01 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 23,059,225 |
30 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,678,320 |
29 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 9,054,320 |
26 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,497,350 |
25 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,448,238 |
24 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,603,868 |
23 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,550,100 |
22 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,933,821 |
19 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 15,793,855 |
18 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 9,914,425 |
17 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,302,973 |
16 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 645,750 |
15 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 2,106,710 |
12 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,106,555 |
11 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,081,900 |
10 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,007,803 |
09 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,919,442 |
08 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,912,256 |
05 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,736,564 |
04 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 10,473,112 |
03 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,187,999 |
02 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,138,581 |
01 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 815,118 |
28 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 528,500 |
27 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,801,195 |
26 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,704,225 |
25 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,044,532 |
22 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,008,158 |
21 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 987,702 |
20 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,002,745 |
19 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 375,165 |
18 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 6,139,801 |
15 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,713,001 |
14 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,470,925 |
13 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,912,119 |
12 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 42,277,058 |
11 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,138,438 |
08 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,746,365 |
07 Mar 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,435,310 |
06 Mar 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 2,283,563 |
05 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 27,084,805 |
04 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,329,454 |
01 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 21,128,917 |
29 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 14,901,575 |
28 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 14,815,779 |
27 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 16,341,428 |
26 Feb 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 14,705,881 |
23 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 7,148,500 |
22 Feb 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 46,666,222 |
21 Feb 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 78,493,035 |
20 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,700,000 |
16 Feb 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 21,930,410 |
15 Feb 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 1,874,425 |
14 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 8,365,586 |
13 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 9,491,692 |
12 Feb 2024 | 0.0008 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 13,959,999 |
09 Feb 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 21,760,007 |
08 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 17,821,167 |
07 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,129,116 |
06 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 12,578,285 |
05 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,829,928 |
02 Feb 2024 | 0.0012 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 41,659,767 |
01 Feb 2024 | 0.0010 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 16,453,112 |
31 Jan 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 39,207,388 |
30 Jan 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 32,845,516 |
29 Jan 2024 | 0.0010 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 52,794,280 |
26 Jan 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 25,324,072 |
25 Jan 2024 | 0.0012 | 0.0014 | 0.0009 | 0.0010 | 0.0010 | 59,945,816 |
24 Jan 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 7,892,497 |
23 Jan 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 9,658,059 |
22 Jan 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 51,767,802 |
19 Jan 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 33,149,641 |
18 Jan 2024 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 34,498,125 |
17 Jan 2024 | 0.0012 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 78,934,899 |
16 Jan 2024 | 0.0007 | 0.0012 | 0.0007 | 0.0012 | 0.0012 | 86,180,005 |
12 Jan 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 5,752,926 |
11 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 12,295,379 |
10 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,098,356 |
09 Jan 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 9,552,652 |
08 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 14,283,705 |
05 Jan 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 18,293,681 |
04 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,994,548 |
03 Jan 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 25,917,860 |
02 Jan 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 52,550,414 |
29 Dec 2023 | 0.0004 | 0.0008 | 0.0004 | 0.0006 | 0.0006 | 106,205,010 |
28 Dec 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 5,841,868 |
27 Dec 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 1,860,887 |
26 Dec 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,130,811 |
22 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,520,867 |
21 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,143,627 |
20 Dec 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 1,093,655 |
19 Dec 2023 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 16,486,066 |
18 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 72,353,607 |
15 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 73,893,495 |
14 Dec 2023 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 165,347,301 |
13 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,368,500 |
12 Dec 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 7,111,569 |
11 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,940,087 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |