Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0033 | 0.0035 | 0.0033 | 0.0035 | 0.0035 | 116,797 |
27 Mar 2024 | 0.0035 | 0.0036 | 0.0033 | 0.0033 | 0.0033 | 738,501 |
26 Mar 2024 | 0.0037 | 0.0038 | 0.0032 | 0.0035 | 0.0035 | 900,120 |
25 Mar 2024 | 0.0037 | 0.0050 | 0.0036 | 0.0039 | 0.0039 | 3,787,832 |
22 Mar 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0033 | 0.0033 | 694,759 |
21 Mar 2024 | 0.0030 | 0.0031 | 0.0028 | 0.0031 | 0.0031 | 69,270 |
20 Mar 2024 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 0.0030 | 128,540 |
19 Mar 2024 | 0.0032 | 0.0033 | 0.0031 | 0.0031 | 0.0031 | 72,437 |
18 Mar 2024 | 0.0037 | 0.0037 | 0.0030 | 0.0031 | 0.0031 | 5,430,051 |
15 Mar 2024 | 0.0036 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 4,918 |
14 Mar 2024 | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 0.0036 | 19,983 |
13 Mar 2024 | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 0.0036 | 24,264 |
12 Mar 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,462 |
11 Mar 2024 | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 0.0039 | 74,498 |
08 Mar 2024 | 0.0039 | 0.0040 | 0.0039 | 0.0040 | 0.0040 | 2,101 |
07 Mar 2024 | 0.0042 | 0.0042 | 0.0040 | 0.0041 | 0.0041 | 21,082 |
06 Mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 1,347 |
05 Mar 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0041 | 0.0041 | 10,835 |
04 Mar 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 2,678 |
01 Mar 2024 | 0.0044 | 0.0044 | 0.0041 | 0.0041 | 0.0041 | 50,659 |
29 Feb 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 1,620 |
28 Feb 2024 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 0.0041 | 212,725 |
27 Feb 2024 | 0.0041 | 0.0042 | 0.0040 | 0.0042 | 0.0042 | 112,064 |
26 Feb 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 52,053 |
23 Feb 2024 | 0.0042 | 0.0043 | 0.0041 | 0.0041 | 0.0041 | 46,137 |
22 Feb 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 228,081 |
21 Feb 2024 | 0.0042 | 0.0043 | 0.0041 | 0.0041 | 0.0041 | 13,983 |
20 Feb 2024 | 0.0042 | 0.0043 | 0.0042 | 0.0043 | 0.0043 | 5,707 |
19 Feb 2024 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 18,945 |
16 Feb 2024 | 0.0045 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | 5,451 |
15 Feb 2024 | 0.0043 | 0.0044 | 0.0043 | 0.0043 | 0.0043 | 8,120 |
14 Feb 2024 | 0.0043 | 0.0046 | 0.0043 | 0.0044 | 0.0044 | 21,994 |
13 Feb 2024 | 0.0045 | 0.0045 | 0.0044 | 0.0044 | 0.0044 | 8,984 |
12 Feb 2024 | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 0.0045 | 396 |
09 Feb 2024 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 0.0045 | 16,858 |
08 Feb 2024 | 0.0045 | 0.0047 | 0.0043 | 0.0043 | 0.0043 | 220,529 |
07 Feb 2024 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 0.0048 | 16,466 |
06 Feb 2024 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 0.0045 | 316 |
05 Feb 2024 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 0.0046 | 12,063 |
02 Feb 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0047 | 0.0047 | 82,877 |
01 Feb 2024 | 0.0047 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 47,318 |
31 Jan 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 0.0049 | 39,910 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 20,895 |
29 Jan 2024 | 0.0050 | 0.0050 | 0.0048 | 0.0049 | 0.0049 | 19,619 |
26 Jan 2024 | 0.0050 | 0.0053 | 0.0049 | 0.0050 | 0.0050 | 130,892 |
25 Jan 2024 | 0.0049 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 15,956 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.0050 | 0.0052 | 0.0050 | 0.0051 | 0.0051 | 803,394 |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,465 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 812 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 56,551 |
16 Jan 2024 | 0.0051 | 0.0053 | 0.0050 | 0.0050 | 0.0050 | 29,440 |
15 Jan 2024 | 0.0052 | 0.0053 | 0.0051 | 0.0051 | 0.0051 | 128,599 |
12 Jan 2024 | 0.0050 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 19,692 |
11 Jan 2024 | 0.0051 | 0.0052 | 0.0051 | 0.0051 | 0.0051 | 23,230 |
10 Jan 2024 | 0.0053 | 0.0053 | 0.0051 | 0.0051 | 0.0051 | 4,601 |
09 Jan 2024 | 0.0054 | 0.0054 | 0.0053 | 0.0053 | 0.0053 | 2,913 |
08 Jan 2024 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 0.0052 | 12,311 |
05 Jan 2024 | 0.0053 | 0.0053 | 0.0050 | 0.0050 | 0.0050 | 88,140 |
04 Jan 2024 | 0.0054 | 0.0055 | 0.0051 | 0.0052 | 0.0052 | 66,422 |
03 Jan 2024 | 0.0052 | 0.0052 | 0.0051 | 0.0052 | 0.0052 | 106,367 |
02 Jan 2024 | 0.0052 | 0.0054 | 0.0051 | 0.0051 | 0.0051 | 95,107 |
29 Dec 2023 | 0.0055 | 0.0057 | 0.0050 | 0.0051 | 0.0051 | 137,549 |
28 Dec 2023 | 0.0055 | 0.0058 | 0.0054 | 0.0057 | 0.0057 | 112,059 |
27 Dec 2023 | 0.0059 | 0.0060 | 0.0054 | 0.0055 | 0.0055 | 396,743 |
22 Dec 2023 | 0.0061 | 0.0063 | 0.0059 | 0.0059 | 0.0059 | 15,217 |
21 Dec 2023 | 0.0063 | 0.0063 | 0.0060 | 0.0061 | 0.0061 | 27,867 |
20 Dec 2023 | 0.0068 | 0.0069 | 0.0059 | 0.0063 | 0.0063 | 1,006,339 |
19 Dec 2023 | 0.0078 | 0.0079 | 0.0066 | 0.0069 | 0.0069 | 912,103 |
18 Dec 2023 | 0.0058 | 0.0086 | 0.0058 | 0.0077 | 0.0077 | 3,447,627 |
15 Dec 2023 | 0.0053 | 0.0055 | 0.0053 | 0.0054 | 0.0054 | 8,224 |
14 Dec 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 684 |
13 Dec 2023 | 0.0053 | 0.0055 | 0.0053 | 0.0053 | 0.0053 | 24,999 |
12 Dec 2023 | 0.0055 | 0.0056 | 0.0054 | 0.0055 | 0.0055 | 72,743 |
11 Dec 2023 | 0.0056 | 0.0056 | 0.0054 | 0.0054 | 0.0054 | 74,008 |
08 Dec 2023 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 24,381 |
07 Dec 2023 | 0.0054 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 100,191 |
06 Dec 2023 | 0.0056 | 0.0056 | 0.0053 | 0.0055 | 0.0055 | 17,957 |
05 Dec 2023 | 0.0056 | 0.0057 | 0.0055 | 0.0056 | 0.0056 | 43,774 |
04 Dec 2023 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 3,749 |
01 Dec 2023 | 0.0057 | 0.0057 | 0.0054 | 0.0054 | 0.0054 | 5,120 |
30 Nov 2023 | 0.0056 | 0.0057 | 0.0056 | 0.0057 | 0.0057 | 8,879 |
29 Nov 2023 | 0.0056 | 0.0057 | 0.0055 | 0.0057 | 0.0057 | 39,033 |
28 Nov 2023 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 51,294 |
27 Nov 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 30,285 |
24 Nov 2023 | 0.0055 | 0.0056 | 0.0054 | 0.0054 | 0.0054 | 7,423 |
23 Nov 2023 | 0.0058 | 0.0058 | 0.0054 | 0.0054 | 0.0054 | 97,780 |
22 Nov 2023 | 0.0063 | 0.0064 | 0.0058 | 0.0058 | 0.0058 | 318,647 |
21 Nov 2023 | 0.0066 | 0.0066 | 0.0061 | 0.0063 | 0.0063 | 22,391 |
20 Nov 2023 | 0.0072 | 0.0072 | 0.0064 | 0.0065 | 0.0065 | 226,330 |
17 Nov 2023 | 0.0073 | 0.0073 | 0.0070 | 0.0072 | 0.0072 | 44,263 |
16 Nov 2023 | 0.0074 | 0.0074 | 0.0073 | 0.0073 | 0.0073 | 8,624 |
15 Nov 2023 | 0.0078 | 0.0078 | 0.0075 | 0.0076 | 0.0076 | 57,232 |
14 Nov 2023 | 0.0078 | 0.0078 | 0.0075 | 0.0075 | 0.0075 | 738 |
13 Nov 2023 | 0.0078 | 0.0078 | 0.0076 | 0.0077 | 0.0077 | 12,045 |
10 Nov 2023 | 0.0081 | 0.0081 | 0.0076 | 0.0078 | 0.0078 | 54,241 |
09 Nov 2023 | 0.0077 | 0.0080 | 0.0076 | 0.0079 | 0.0079 | 11,774 |
08 Nov 2023 | 0.0081 | 0.0081 | 0.0078 | 0.0078 | 0.0078 | 2,826 |
07 Nov 2023 | 0.0077 | 0.0081 | 0.0077 | 0.0080 | 0.0080 | 97,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |