Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0039 | 0.0039 | 0.0034 | 0.0037 | 0.0037 | 1,644,446 |
27 Mar 2024 | 0.0038 | 0.0042 | 0.0035 | 0.0037 | 0.0037 | 6,572,316 |
26 Mar 2024 | 0.0039 | 0.0046 | 0.0034 | 0.0038 | 0.0038 | 25,550,859 |
25 Mar 2024 | 0.0035 | 0.0037 | 0.0033 | 0.0036 | 0.0036 | 2,699,749 |
22 Mar 2024 | 0.0031 | 0.0039 | 0.0029 | 0.0036 | 0.0036 | 7,916,092 |
21 Mar 2024 | 0.0036 | 0.0036 | 0.0027 | 0.0029 | 0.0029 | 15,941,333 |
20 Mar 2024 | 0.0042 | 0.0042 | 0.0031 | 0.0033 | 0.0033 | 21,262,567 |
19 Mar 2024 | 0.0045 | 0.0045 | 0.0035 | 0.0042 | 0.0042 | 6,126,250 |
18 Mar 2024 | 0.0046 | 0.0049 | 0.0041 | 0.0044 | 0.0044 | 6,871,172 |
15 Mar 2024 | 0.0043 | 0.0049 | 0.0041 | 0.0046 | 0.0046 | 6,363,265 |
14 Mar 2024 | 0.0054 | 0.0054 | 0.0035 | 0.0041 | 0.0041 | 26,623,452 |
13 Mar 2024 | 0.0057 | 0.0057 | 0.0048 | 0.0052 | 0.0052 | 8,908,054 |
12 Mar 2024 | 0.0060 | 0.0063 | 0.0049 | 0.0057 | 0.0057 | 19,880,812 |
11 Mar 2024 | 0.0060 | 0.0063 | 0.0055 | 0.0061 | 0.0061 | 12,248,264 |
08 Mar 2024 | 0.0061 | 0.0063 | 0.0045 | 0.0057 | 0.0057 | 40,666,913 |
07 Mar 2024 | 0.0057 | 0.0062 | 0.0054 | 0.0060 | 0.0060 | 16,426,868 |
06 Mar 2024 | 0.0047 | 0.0062 | 0.0047 | 0.0055 | 0.0055 | 31,926,870 |
05 Mar 2024 | 0.0039 | 0.0047 | 0.0039 | 0.0046 | 0.0046 | 16,501,151 |
04 Mar 2024 | 0.0040 | 0.0043 | 0.0038 | 0.0039 | 0.0039 | 10,444,470 |
01 Mar 2024 | 0.0033 | 0.0040 | 0.0033 | 0.0038 | 0.0038 | 6,490,846 |
29 Feb 2024 | 0.0034 | 0.0036 | 0.0033 | 0.0036 | 0.0036 | 7,789,701 |
28 Feb 2024 | 0.0033 | 0.0033 | 0.0031 | 0.0033 | 0.0033 | 3,173,726 |
27 Feb 2024 | 0.0030 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 5,709,074 |
26 Feb 2024 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 0.0032 | 7,838,777 |
23 Feb 2024 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 15,347,123 |
22 Feb 2024 | 0.0030 | 0.0032 | 0.0029 | 0.0032 | 0.0032 | 6,746,649 |
21 Feb 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0030 | 0.0030 | 10,644,306 |
20 Feb 2024 | 0.0027 | 0.0030 | 0.0026 | 0.0030 | 0.0030 | 4,288,776 |
16 Feb 2024 | 0.0024 | 0.0032 | 0.0024 | 0.0027 | 0.0027 | 18,996,593 |
15 Feb 2024 | 0.0023 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | 1,885,856 |
14 Feb 2024 | 0.0024 | 0.0025 | 0.0019 | 0.0025 | 0.0025 | 7,131,363 |
13 Feb 2024 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 9,537,659 |
12 Feb 2024 | 0.0026 | 0.0027 | 0.0019 | 0.0025 | 0.0025 | 17,779,494 |
09 Feb 2024 | 0.0026 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 6,009,283 |
08 Feb 2024 | 0.0027 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 8,549,765 |
07 Feb 2024 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 19,566,410 |
06 Feb 2024 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 8,295,275 |
05 Feb 2024 | 0.0028 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 8,365,540 |
02 Feb 2024 | 0.0032 | 0.0034 | 0.0025 | 0.0028 | 0.0028 | 18,373,613 |
01 Feb 2024 | 0.0027 | 0.0032 | 0.0025 | 0.0031 | 0.0031 | 12,701,937 |
31 Jan 2024 | 0.0028 | 0.0032 | 0.0023 | 0.0027 | 0.0027 | 25,476,555 |
30 Jan 2024 | 0.0035 | 0.0041 | 0.0026 | 0.0027 | 0.0027 | 55,672,138 |
29 Jan 2024 | 0.0021 | 0.0035 | 0.0019 | 0.0033 | 0.0033 | 52,191,979 |
26 Jan 2024 | 0.0024 | 0.0024 | 0.0014 | 0.0021 | 0.0021 | 114,489,073 |
25 Jan 2024 | 0.0039 | 0.0039 | 0.0021 | 0.0022 | 0.0022 | 86,359,608 |
24 Jan 2024 | 0.0031 | 0.0043 | 0.0031 | 0.0034 | 0.0034 | 98,409,479 |
23 Jan 2024 | 0.0016 | 0.0033 | 0.0015 | 0.0031 | 0.0031 | 131,939,018 |
22 Jan 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 29,359,089 |
19 Jan 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0014 | 0.0014 | 61,164,557 |
18 Jan 2024 | 0.0006 | 0.0014 | 0.0006 | 0.0013 | 0.0013 | 175,724,030 |
17 Jan 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,551,500 |
16 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,522,731 |
12 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,328,517 |
11 Jan 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 3,510,921 |
10 Jan 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 11,502,002 |
09 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 9,741,442 |
08 Jan 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,671,000 |
05 Jan 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,146,404 |
04 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 15,194,576 |
03 Jan 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 2,081,771 |
02 Jan 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,399,441 |
29 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,930,412 |
28 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,314,294 |
27 Dec 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 2,633,235 |
26 Dec 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,621,136 |
22 Dec 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 5,457,363 |
21 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,734,877 |
20 Dec 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,480,725 |
19 Dec 2023 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,921,168 |
18 Dec 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 4,381,644 |
15 Dec 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,221,324 |
14 Dec 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,488,754 |
13 Dec 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,162,215 |
12 Dec 2023 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,057,625 |
11 Dec 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 8,911,890 |
08 Dec 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,131,122 |
07 Dec 2023 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 12,315,357 |
06 Dec 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 26,498,086 |
05 Dec 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,262,815 |
04 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,970,503 |
01 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 16,883,046 |
30 Nov 2023 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 28,690,484 |
29 Nov 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 8,120,991 |
28 Nov 2023 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 41,619,744 |
27 Nov 2023 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 59,966,776 |
24 Nov 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 13,551,171 |
22 Nov 2023 | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 162,036,561 |
21 Nov 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 12,221,420 |
20 Nov 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 8,433,614 |
17 Nov 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 6,940,795 |
16 Nov 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,406,040 |
15 Nov 2023 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,516,374 |
14 Nov 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 15,411,237 |
13 Nov 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,680,510 |
10 Nov 2023 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,527,918 |
09 Nov 2023 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 47,559,539 |
08 Nov 2023 | 0.0006 | 0.0006 | 0.0002 | 0.0003 | 0.0003 | 203,702,899 |
07 Nov 2023 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 633,133 |
06 Nov 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 27,241,098 |
03 Nov 2023 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 7,788,485 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |