Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0030 | 0.0032 | 0.0016 | 0.0019 | 0.0019 | 147,157,428 |
30 Apr 2024 | 0.0031 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 10,101,464 |
29 Apr 2024 | 0.0035 | 0.0036 | 0.0032 | 0.0033 | 0.0033 | 6,160,593 |
26 Apr 2024 | 0.0038 | 0.0038 | 0.0030 | 0.0034 | 0.0034 | 22,397,211 |
25 Apr 2024 | 0.0035 | 0.0039 | 0.0033 | 0.0037 | 0.0037 | 8,709,792 |
24 Apr 2024 | 0.0036 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 16,495,647 |
23 Apr 2024 | 0.0032 | 0.0037 | 0.0031 | 0.0037 | 0.0037 | 13,910,144 |
22 Apr 2024 | 0.0031 | 0.0034 | 0.0030 | 0.0032 | 0.0032 | 17,231,132 |
19 Apr 2024 | 0.0028 | 0.0031 | 0.0027 | 0.0031 | 0.0031 | 12,714,933 |
18 Apr 2024 | 0.0026 | 0.0038 | 0.0026 | 0.0027 | 0.0027 | 49,646,065 |
17 Apr 2024 | 0.0032 | 0.0034 | 0.0026 | 0.0027 | 0.0027 | 102,431,208 |
16 Apr 2024 | 0.0037 | 0.0038 | 0.0034 | 0.0034 | 0.0034 | 17,861,114 |
15 Apr 2024 | 0.0040 | 0.0041 | 0.0034 | 0.0037 | 0.0037 | 13,618,754 |
12 Apr 2024 | 0.0040 | 0.0041 | 0.0037 | 0.0040 | 0.0040 | 16,035,948 |
11 Apr 2024 | 0.0043 | 0.0043 | 0.0039 | 0.0041 | 0.0041 | 12,071,559 |
10 Apr 2024 | 0.0040 | 0.0044 | 0.0040 | 0.0042 | 0.0042 | 12,849,400 |
09 Apr 2024 | 0.0043 | 0.0043 | 0.0038 | 0.0042 | 0.0042 | 16,954,879 |
08 Apr 2024 | 0.0040 | 0.0042 | 0.0038 | 0.0039 | 0.0039 | 32,560,647 |
05 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0038 | 0.0038 | 17,480,215 |
04 Apr 2024 | 0.0037 | 0.0041 | 0.0035 | 0.0040 | 0.0040 | 26,750,771 |
03 Apr 2024 | 0.0036 | 0.0042 | 0.0034 | 0.0037 | 0.0037 | 38,852,367 |
02 Apr 2024 | 0.0041 | 0.0043 | 0.0036 | 0.0037 | 0.0037 | 16,491,305 |
01 Apr 2024 | 0.0040 | 0.0044 | 0.0037 | 0.0041 | 0.0041 | 24,662,664 |
28 Mar 2024 | 0.0042 | 0.0045 | 0.0039 | 0.0042 | 0.0042 | 27,151,249 |
27 Mar 2024 | 0.0040 | 0.0041 | 0.0037 | 0.0041 | 0.0041 | 26,303,539 |
26 Mar 2024 | 0.0038 | 0.0042 | 0.0037 | 0.0040 | 0.0040 | 39,107,048 |
25 Mar 2024 | 0.0034 | 0.0039 | 0.0032 | 0.0038 | 0.0038 | 64,569,301 |
22 Mar 2024 | 0.0026 | 0.0031 | 0.0026 | 0.0030 | 0.0030 | 7,490,106 |
21 Mar 2024 | 0.0032 | 0.0034 | 0.0029 | 0.0030 | 0.0030 | 10,834,158 |
20 Mar 2024 | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | 35,802,836 |
19 Mar 2024 | 0.0022 | 0.0030 | 0.0021 | 0.0027 | 0.0027 | 41,376,769 |
18 Mar 2024 | 0.0022 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 9,639,081 |
15 Mar 2024 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 9,083,826 |
14 Mar 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 13,548,012 |
13 Mar 2024 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 10,480,064 |
12 Mar 2024 | 0.0024 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 8,246,805 |
11 Mar 2024 | 0.0024 | 0.0027 | 0.0022 | 0.0024 | 0.0024 | 15,691,436 |
08 Mar 2024 | 0.0023 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 20,725,619 |
07 Mar 2024 | 0.0018 | 0.0024 | 0.0018 | 0.0024 | 0.0024 | 22,934,936 |
06 Mar 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 31,309,267 |
05 Mar 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 69,778,074 |
04 Mar 2024 | 0.0023 | 0.0028 | 0.0020 | 0.0022 | 0.0022 | 80,194,938 |
01 Mar 2024 | 0.0024 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 18,818,859 |
29 Feb 2024 | 0.0027 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | 28,811,202 |
28 Feb 2024 | 0.0027 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 18,286,949 |
27 Feb 2024 | 0.0033 | 0.0036 | 0.0024 | 0.0027 | 0.0027 | 117,354,262 |
26 Feb 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0035 | 0.0035 | 37,609,873 |
23 Feb 2024 | 0.0029 | 0.0038 | 0.0026 | 0.0035 | 0.0035 | 79,218,788 |
22 Feb 2024 | 0.0030 | 0.0031 | 0.0026 | 0.0028 | 0.0028 | 82,796,192 |
21 Feb 2024 | 0.0036 | 0.0037 | 0.0029 | 0.0031 | 0.0031 | 55,997,994 |
20 Feb 2024 | 0.0037 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | 19,631,956 |
16 Feb 2024 | 0.0037 | 0.0039 | 0.0034 | 0.0037 | 0.0037 | 38,036,060 |
15 Feb 2024 | 0.0038 | 0.0040 | 0.0034 | 0.0039 | 0.0039 | 56,603,945 |
14 Feb 2024 | 0.0040 | 0.0043 | 0.0034 | 0.0037 | 0.0037 | 116,891,719 |
13 Feb 2024 | 0.0045 | 0.0047 | 0.0039 | 0.0041 | 0.0041 | 125,076,653 |
12 Feb 2024 | 0.0036 | 0.0047 | 0.0031 | 0.0045 | 0.0045 | 213,818,446 |
09 Feb 2024 | 0.0034 | 0.0037 | 0.0026 | 0.0034 | 0.0034 | 164,770,268 |
08 Feb 2024 | 0.0036 | 0.0038 | 0.0028 | 0.0033 | 0.0033 | 155,830,939 |
07 Feb 2024 | 0.0029 | 0.0036 | 0.0024 | 0.0033 | 0.0033 | 246,259,936 |
06 Feb 2024 | 0.0023 | 0.0033 | 0.0023 | 0.0028 | 0.0028 | 205,928,311 |
05 Feb 2024 | 0.0017 | 0.0022 | 0.0014 | 0.0021 | 0.0021 | 237,305,427 |
02 Feb 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 58,371,321 |
01 Feb 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 19,046,943 |
31 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,540,706 |
30 Jan 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 18,020,708 |
29 Jan 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 9,396,026 |
26 Jan 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 4,071,635 |
25 Jan 2024 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 8,036,776 |
24 Jan 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 7,216,089 |
23 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,796,808 |
22 Jan 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 9,088,707 |
19 Jan 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 12,519,065 |
18 Jan 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 4,836,058 |
17 Jan 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,628,420 |
16 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,129,561 |
12 Jan 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,656,614 |
11 Jan 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,877,756 |
10 Jan 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,925,224 |
09 Jan 2024 | 0.0012 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 27,525,164 |
08 Jan 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 8,764,269 |
05 Jan 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 3,611,666 |
04 Jan 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 469,494 |
03 Jan 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,798,789 |
02 Jan 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 7,835,296 |
29 Dec 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,722,882 |
28 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,418,224 |
27 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,022,696 |
26 Dec 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 3,741,017 |
22 Dec 2023 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,030,373 |
21 Dec 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 6,283,135 |
20 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 18,605,735 |
19 Dec 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 4,439,212 |
18 Dec 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 10,413,635 |
15 Dec 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 12,651,219 |
14 Dec 2023 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 7,799,774 |
13 Dec 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 6,741,864 |
12 Dec 2023 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 10,616,976 |
11 Dec 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 5,964,096 |
08 Dec 2023 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 10,067,540 |
07 Dec 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 7,105,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |