Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,923,123 |
31 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 9,323,769 |
30 May 2024 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 83,393,581 |
29 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,278,762 |
28 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,053,185 |
24 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 18,090,121 |
23 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 30,772,580 |
22 May 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 70,048,481 |
21 May 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 188,518,136 |
20 May 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,251,009 |
17 May 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,116,106 |
16 May 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,279,646 |
15 May 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,687,740 |
14 May 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,954,719 |
13 May 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,407,011 |
10 May 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 45,939,000 |
09 May 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 10,685,138 |
08 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,357,028 |
07 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,046,431 |
06 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 24,213,234 |
03 May 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,200,500 |
02 May 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,520,523 |
01 May 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 18,610,394 |
30 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,679,312 |
29 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 47,356,920 |
26 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,742,029 |
25 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 28,131,258 |
24 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,781,832 |
23 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 4,850,618 |
22 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,951,005 |
19 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,614,108 |
18 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 21,422,911 |
17 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 31,448,482 |
16 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 20,855,434 |
15 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,129,200 |
12 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,469,446 |
11 Apr 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 219,551,077 |
10 Apr 2024 | 0.0006 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 181,171,768 |
09 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 25,728,685 |
08 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 52,444,524 |
05 Apr 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 128,232,737 |
04 Apr 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 64,092,266 |
03 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 24,229,098 |
02 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 78,158,174 |
01 Apr 2024 | 0.0006 | 0.0009 | 0.0004 | 0.0007 | 0.0007 | 320,342,780 |
28 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 229,540,655 |
27 Mar 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 148,026,979 |
26 Mar 2024 | 0.0005 | 0.0006 | 0.0003 | 0.0004 | 0.0004 | 80,271,584 |
25 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 1,019,946 |
22 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 400,000 |
21 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 752,096 |
20 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,124,313 |
19 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,939,648 |
18 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,589,365 |
15 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 6,577,873 |
14 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,526,689 |
13 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 3,337,034 |
12 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,574,772 |
11 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,673,833 |
08 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 25,065,365 |
07 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,401,070 |
06 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,405,769 |
05 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,250,177 |
04 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,387,942 |
01 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,510,012 |
29 Feb 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,551,388 |
28 Feb 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,211,930 |
27 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,872,444 |
26 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,213,629 |
23 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,741,741 |
22 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 27,904,093 |
21 Feb 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 7,015,508 |
20 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 869,204 |
16 Feb 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,647,957 |
15 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,932,820 |
14 Feb 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 20,204,258 |
13 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,934,745 |
12 Feb 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 9,848,089 |
09 Feb 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 7,541,603 |
08 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 768,806 |
07 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 21,007,893 |
06 Feb 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 41,765,351 |
05 Feb 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0008 | 0.0008 | 15,033,320 |
02 Feb 2024 | 0.0009 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 50,624,896 |
01 Feb 2024 | 0.0014 | 0.0014 | 0.0007 | 0.0008 | 0.0008 | 81,335,103 |
31 Jan 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 98,062,637 |
30 Jan 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 44,477,149 |
29 Jan 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 14,585,579 |
26 Jan 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 30,067,299 |
25 Jan 2024 | 0.0006 | 0.0010 | 0.0005 | 0.0009 | 0.0009 | 111,640,160 |
24 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 36,240,146 |
23 Jan 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 17,528,975 |
22 Jan 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 44,648,456 |
19 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 2,753,687 |
18 Jan 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,270,525 |
17 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 138,573,423 |
16 Jan 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,532,536 |
12 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,880,079 |
11 Jan 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 26,093,492 |
10 Jan 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 9,432,304 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |