Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,515,500 |
01 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,718,721 |
30 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,360,000 |
29 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 125,000 |
26 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,709,064 |
25 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,606,666 |
24 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 894,567 |
23 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,403,833 |
22 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,000,000 |
19 Apr 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 7,870,101 |
18 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 106,914,099 |
17 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,804,996 |
16 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 28,052,000 |
15 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 40,696,359 |
12 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,840,230 |
11 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 22,739,960 |
10 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 11,356,109 |
09 Apr 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 88,289,944 |
08 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 12,057,311 |
05 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 344,677,069 |
04 Apr 2024 | 0.0005 | 0.0006 | 0.0002 | 0.0002 | 0.0002 | 454,781,462 |
03 Apr 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 122,466,254 |
02 Apr 2024 | 0.0010 | 0.0010 | 0.0006 | 0.0006 | 0.0006 | 217,409,628 |
01 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 8,345,325 |
28 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 30,019,905 |
27 Mar 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 47,998,706 |
26 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 28,600,455 |
25 Mar 2024 | 0.0007 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 91,558,095 |
22 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 5,243,953 |
21 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 9,069,300 |
20 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 20,848,056 |
19 Mar 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 91,984,740 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 44,743,201 |
15 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 28,112,421 |
14 Mar 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 38,927,981 |
13 Mar 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 30,783,465 |
12 Mar 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 92,891,068 |
11 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 48,437,338 |
08 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 11,864,233 |
07 Mar 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 62,518,288 |
06 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 56,804,167 |
05 Mar 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 63,857,927 |
04 Mar 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 85,321,907 |
01 Mar 2024 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 30,751,163 |
29 Feb 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 69,707,505 |
28 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 104,752,850 |
27 Feb 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 141,198,619 |
26 Feb 2024 | 0.0008 | 0.0011 | 0.0007 | 0.0009 | 0.0009 | 86,295,829 |
23 Feb 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 23,776,045 |
22 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 9,393,798 |
21 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 23,233,328 |
20 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 65,563,823 |
16 Feb 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 125,248,684 |
15 Feb 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 265,484,986 |
14 Feb 2024 | 0.0006 | 0.0010 | 0.0006 | 0.0009 | 0.0009 | 264,409,207 |
13 Feb 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 50,551,666 |
12 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 79,731,997 |
09 Feb 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 24,920,146 |
08 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 28,041,281 |
07 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,999,000 |
06 Feb 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 34,693,422 |
05 Feb 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 127,143,873 |
02 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 25,481,334 |
01 Feb 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 59,194,712 |
31 Jan 2024 | 0.0006 | 0.0008 | 0.0004 | 0.0007 | 0.0007 | 204,308,468 |
30 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 61,236,540 |
29 Jan 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 34,810,181 |
26 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,165,000 |
25 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 26,214,599 |
24 Jan 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 37,404,532 |
23 Jan 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 57,652,987 |
22 Jan 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0006 | 0.0006 | 170,537,514 |
19 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 51,059,574 |
18 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 11,750,000 |
17 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 15,846,750 |
16 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,839,899 |
12 Jan 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 81,358,524 |
11 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 126,091,078 |
10 Jan 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,852,000 |
09 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 53,371,734 |
08 Jan 2024 | 0.0004 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 421,117,805 |
05 Jan 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 32,395,443 |
04 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,834,080 |
03 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 753,000 |
02 Jan 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 7,601,397 |
29 Dec 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 9,795,085 |
28 Dec 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 2,440,975 |
27 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,733,414 |
26 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,004,084 |
22 Dec 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 21,104,550 |
21 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 49,169,252 |
20 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,417,499 |
19 Dec 2023 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 4,408,000 |
18 Dec 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 13,145,333 |
15 Dec 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 14,297,501 |
14 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,599,999 |
13 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 8,543,333 |
12 Dec 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 9,100,750 |
11 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,349,166 |
08 Dec 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 61,717,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |