Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,194,033 |
20 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,827,049 |
17 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 730,870 |
16 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,475,034 |
15 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,312,888 |
14 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,288,851 |
13 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,747,756 |
10 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,078,802 |
09 May 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,641,715 |
08 May 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 36,606,177 |
07 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,336,936 |
06 May 2024 | 0.0009 | 0.0009 | 0.0005 | 0.0006 | 0.0006 | 19,508,774 |
03 May 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 1,338,237 |
02 May 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 957,812 |
01 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,808,282 |
30 Apr 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,529,400 |
29 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,359,776 |
26 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,170,761 |
25 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,350,222 |
24 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,333,437 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,037,887 |
22 Apr 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,131,722 |
19 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,210,421 |
18 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 7,203,013 |
17 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,001,668 |
16 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 993,100 |
15 Apr 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,751,667 |
12 Apr 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 26,116,160 |
11 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 14,968,642 |
10 Apr 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,370,486 |
09 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,343,637 |
08 Apr 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,865,613 |
05 Apr 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 4,603,903 |
04 Apr 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 15,360,399 |
03 Apr 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 26,842,567 |
02 Apr 2024 | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 29,066,730 |
01 Apr 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 4,057,408 |
28 Mar 2024 | 0.0013 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 8,526,833 |
27 Mar 2024 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 5,703,440 |
26 Mar 2024 | 0.0012 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 11,298,267 |
25 Mar 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 4,772,134 |
22 Mar 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 7,236,342 |
21 Mar 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 14,927,792 |
20 Mar 2024 | 0.0012 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 20,110,061 |
19 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 15,284,240 |
18 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 13,550,736 |
15 Mar 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,579,000 |
14 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 10,375,458 |
13 Mar 2024 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 12,708,005 |
12 Mar 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 12,130,212 |
11 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 16,370,256 |
08 Mar 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 10,170,801 |
07 Mar 2024 | 0.0015 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 20,535,925 |
06 Mar 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 19,413,821 |
05 Mar 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 3,291,001 |
04 Mar 2024 | 0.0017 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 9,446,161 |
01 Mar 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 7,524,092 |
29 Feb 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 4,634,531 |
28 Feb 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 10,727,034 |
27 Feb 2024 | 0.0017 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | 20,628,749 |
26 Feb 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 7,126,464 |
23 Feb 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 6,249,031 |
22 Feb 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 3,585,668 |
21 Feb 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 4,704,469 |
20 Feb 2024 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 5,386,762 |
16 Feb 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 4,254,534 |
15 Feb 2024 | 0.0019 | 0.0020 | 0.0015 | 0.0019 | 0.0019 | 25,917,215 |
14 Feb 2024 | 0.0017 | 0.0022 | 0.0016 | 0.0020 | 0.0020 | 13,985,887 |
13 Feb 2024 | 0.0017 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 37,099,644 |
12 Feb 2024 | 0.0019 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 11,251,007 |
09 Feb 2024 | 0.0024 | 0.0024 | 0.0017 | 0.0019 | 0.0019 | 31,483,073 |
08 Feb 2024 | 0.0024 | 0.0024 | 0.0019 | 0.0021 | 0.0021 | 24,269,974 |
07 Feb 2024 | 0.0021 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | 51,029,088 |
06 Feb 2024 | 0.0019 | 0.0022 | 0.0016 | 0.0021 | 0.0021 | 50,788,510 |
05 Feb 2024 | 0.0020 | 0.0022 | 0.0017 | 0.0020 | 0.0020 | 64,323,417 |
02 Feb 2024 | 0.0030 | 0.0030 | 0.0021 | 0.0022 | 0.0022 | 63,685,009 |
01 Feb 2024 | 0.0026 | 0.0029 | 0.0024 | 0.0029 | 0.0029 | 31,202,407 |
31 Jan 2024 | 0.0030 | 0.0031 | 0.0023 | 0.0026 | 0.0026 | 72,998,166 |
30 Jan 2024 | 0.0020 | 0.0033 | 0.0020 | 0.0028 | 0.0028 | 191,858,878 |
29 Jan 2024 | 0.0013 | 0.0020 | 0.0012 | 0.0019 | 0.0019 | 86,196,285 |
26 Jan 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 89,437,675 |
25 Jan 2024 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 19,212,748 |
24 Jan 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 231,802 |
23 Jan 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,109,251 |
22 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 13,686,280 |
19 Jan 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100,001 |
18 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,890,876 |
17 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,744,450 |
16 Jan 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 187,900 |
12 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,720,142 |
11 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 268,000 |
10 Jan 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,168,366 |
09 Jan 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 45,000 |
08 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,748,500 |
05 Jan 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 481,189 |
04 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 303,413 |
03 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 7,389,854 |
02 Jan 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,433,650 |
29 Dec 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,059,500 |
28 Dec 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,744,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |