Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 13,161,427 |
22 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,167,737 |
19 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,228,333 |
18 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 120,374,668 |
17 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 41,360,190 |
16 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 31,696,610 |
15 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 26,138,885 |
12 Apr 2024 | 0.0009 | 0.0010 | 0.0006 | 0.0007 | 0.0007 | 135,739,234 |
11 Apr 2024 | 0.0006 | 0.0010 | 0.0005 | 0.0009 | 0.0009 | 240,610,620 |
10 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 490,532,912 |
09 Apr 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 137,322,869 |
08 Apr 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 70,774,268 |
05 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,224,230 |
04 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,225,227 |
03 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 688,280 |
02 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 7,635,007 |
01 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,350,451 |
28 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,424,724 |
27 Mar 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 15,086,945 |
26 Mar 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 27,363,997 |
25 Mar 2024 | 0.0006 | 0.0007 | 0.0003 | 0.0004 | 0.0004 | 145,070,267 |
22 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 91,507,397 |
21 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 19,551,100 |
20 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,550,856 |
19 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 18,153,399 |
18 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 12,510,665 |
15 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,955,000 |
14 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 149,500 |
13 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,637,837 |
12 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,278,750 |
11 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 13,410,638 |
08 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,778,015 |
07 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 24,955,827 |
06 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 785,002 |
05 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 7,035,000 |
04 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 8,796,958 |
01 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,254,093 |
29 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,661,840 |
28 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,263,625 |
27 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,707,511 |
26 Feb 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 733,328 |
23 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 26,794,368 |
22 Feb 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 10,095,536 |
21 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,532,222 |
20 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,287,643 |
16 Feb 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 22,688,892 |
15 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,247,863 |
14 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,661,137 |
13 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 7,513,281 |
12 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 21,635,155 |
09 Feb 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 66,142,680 |
08 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 48,900 |
07 Feb 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 5,894,729 |
06 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 481,110 |
05 Feb 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 3,332,475 |
02 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 6,574,277 |
01 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,322,000 |
31 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 11,280,254 |
30 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,842,099 |
29 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,683,000 |
26 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,128,839 |
25 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,224,280 |
24 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 900,543 |
23 Jan 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,137,415 |
22 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 18,674,599 |
19 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 19,778,613 |
18 Jan 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 10,175,028 |
17 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,772,332 |
16 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,476,057 |
12 Jan 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,476,855 |
11 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 12,631,860 |
10 Jan 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 3,940,600 |
09 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,420,000 |
08 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 12,524,895 |
05 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 996,007 |
04 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 215,000 |
03 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,766,818 |
02 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 6,012,500 |
29 Dec 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,242,500 |
28 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 14,828,155 |
27 Dec 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,924,041 |
26 Dec 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,021,000 |
22 Dec 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 660,100 |
21 Dec 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 5,354,894 |
20 Dec 2023 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 8,664,577 |
19 Dec 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 70,079,922 |
18 Dec 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 62,689,303 |
15 Dec 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 1,094,524 |
14 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,412,576 |
13 Dec 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 15,465,066 |
12 Dec 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 4,229,673 |
11 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 19,135,775 |
08 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 13,011,367 |
07 Dec 2023 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 8,645,924 |
06 Dec 2023 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 17,920,253 |
05 Dec 2023 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 15,128,074 |
04 Dec 2023 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 12,456,509 |
01 Dec 2023 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 15,790,461 |
30 Nov 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 15,807,682 |
29 Nov 2023 | 0.0016 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 33,782,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |