Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 48,393,510 |
26 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 38,583,849 |
25 Apr 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 160,966,071 |
24 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,204,061 |
23 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 13,757,940 |
22 Apr 2024 | 0.0005 | 0.0006 | 0.0003 | 0.0004 | 0.0004 | 247,302,847 |
19 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 25,745,003 |
18 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 62,905,704 |
17 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 66,789,126 |
16 Apr 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 160,023,672 |
15 Apr 2024 | 0.0013 | 0.0014 | 0.0009 | 0.0009 | 0.0009 | 130,983,948 |
12 Apr 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 39,894,645 |
11 Apr 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 25,162,472 |
10 Apr 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 37,739,835 |
09 Apr 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 20,773,021 |
08 Apr 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 29,354,952 |
05 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 12,023,591 |
04 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 15,284,814 |
03 Apr 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 25,223,040 |
02 Apr 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 23,616,897 |
01 Apr 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 45,145,765 |
28 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 6,431,899 |
27 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 146,204,545 |
26 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 3,272,009 |
25 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 28,557,585 |
22 Mar 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 8,334,797 |
21 Mar 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 49,383,202 |
20 Mar 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 33,479,344 |
19 Mar 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 18,262,255 |
18 Mar 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 24,041,117 |
15 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 8,357,913 |
14 Mar 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 14,697,859 |
13 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 10,548,466 |
12 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 24,884,305 |
11 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 10,063,778 |
08 Mar 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 11,023,084 |
07 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 14,193,198 |
06 Mar 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 30,403,778 |
05 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 67,013,011 |
04 Mar 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 98,400,551 |
01 Mar 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 27,918,083 |
29 Feb 2024 | 0.0016 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 63,315,199 |
28 Feb 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 29,209,825 |
27 Feb 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 21,452,637 |
26 Feb 2024 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 20,769,858 |
23 Feb 2024 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 13,965,074 |
22 Feb 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 13,673,988 |
21 Feb 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 14,931,679 |
20 Feb 2024 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 21,168,681 |
16 Feb 2024 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 13,259,206 |
15 Feb 2024 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 39,520,793 |
14 Feb 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 23,514,405 |
13 Feb 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 16,924,361 |
12 Feb 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 14,730,777 |
09 Feb 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 13,104,135 |
08 Feb 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 24,894,470 |
07 Feb 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 30,028,736 |
06 Feb 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 16,224,461 |
05 Feb 2024 | 0.0017 | 0.0022 | 0.0015 | 0.0019 | 0.0019 | 157,157,035 |
02 Feb 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 24,121,022 |
01 Feb 2024 | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 31,166,444 |
31 Jan 2024 | 0.0024 | 0.0024 | 0.0017 | 0.0019 | 0.0019 | 152,227,606 |
30 Jan 2024 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 51,869,151 |
29 Jan 2024 | 0.0021 | 0.0027 | 0.0020 | 0.0026 | 0.0026 | 94,425,294 |
26 Jan 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 28,006,770 |
25 Jan 2024 | 0.0023 | 0.0024 | 0.0019 | 0.0019 | 0.0019 | 47,338,839 |
24 Jan 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 42,594,250 |
23 Jan 2024 | 0.0019 | 0.0024 | 0.0016 | 0.0023 | 0.0023 | 67,540,338 |
22 Jan 2024 | 0.0021 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 70,170,904 |
19 Jan 2024 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 23,187,621 |
18 Jan 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 19,542,493 |
17 Jan 2024 | 0.0027 | 0.0028 | 0.0021 | 0.0023 | 0.0023 | 53,312,790 |
16 Jan 2024 | 0.0021 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 59,223,101 |
12 Jan 2024 | 0.0017 | 0.0023 | 0.0016 | 0.0021 | 0.0021 | 45,057,514 |
11 Jan 2024 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 75,013,298 |
10 Jan 2024 | 0.0023 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 108,995,366 |
09 Jan 2024 | 0.0024 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 21,082,930 |
08 Jan 2024 | 0.0023 | 0.0026 | 0.0019 | 0.0023 | 0.0023 | 47,048,691 |
05 Jan 2024 | 0.0025 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 54,434,506 |
04 Jan 2024 | 0.0026 | 0.0027 | 0.0022 | 0.0025 | 0.0025 | 44,798,206 |
03 Jan 2024 | 0.0027 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 34,221,344 |
02 Jan 2024 | 0.0027 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 61,227,344 |
29 Dec 2023 | 0.0029 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 28,918,311 |
28 Dec 2023 | 0.0027 | 0.0032 | 0.0027 | 0.0029 | 0.0029 | 86,921,544 |
27 Dec 2023 | 0.0023 | 0.0029 | 0.0021 | 0.0028 | 0.0028 | 49,154,318 |
26 Dec 2023 | 0.0026 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | 48,060,375 |
22 Dec 2023 | 0.0027 | 0.0029 | 0.0022 | 0.0025 | 0.0025 | 79,869,422 |
21 Dec 2023 | 0.0030 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 46,177,322 |
20 Dec 2023 | 0.0028 | 0.0035 | 0.0027 | 0.0030 | 0.0030 | 92,529,788 |
19 Dec 2023 | 0.0024 | 0.0027 | 0.0021 | 0.0027 | 0.0027 | 72,785,068 |
18 Dec 2023 | 0.0020 | 0.0026 | 0.0018 | 0.0024 | 0.0024 | 89,591,239 |
15 Dec 2023 | 0.0016 | 0.0018 | 0.0013 | 0.0018 | 0.0018 | 104,452,062 |
14 Dec 2023 | 0.0016 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 109,244,485 |
13 Dec 2023 | 0.0018 | 0.0021 | 0.0015 | 0.0016 | 0.0016 | 173,753,998 |
12 Dec 2023 | 0.0013 | 0.0019 | 0.0011 | 0.0018 | 0.0018 | 296,526,597 |
11 Dec 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 104,980,982 |
08 Dec 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 20,531,138 |
07 Dec 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 40,605,165 |
06 Dec 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 40,957,740 |
05 Dec 2023 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 72,350,093 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |