Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 809,805 |
20 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,926,297 |
17 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 867,967 |
16 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,207,280 |
15 May 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0070 | 0.0070 | 6,436,163 |
14 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,064,015 |
13 May 2024 | 0.0090 | 0.0120 | 0.0070 | 0.0070 | 0.0070 | 33,578,732 |
10 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,105,058 |
09 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 30,830 |
08 May 2024 | 0.0070 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 4,705,310 |
07 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,030,311 |
06 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 715,795 |
03 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,345,310 |
02 May 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 33,547 |
01 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 262,464 |
30 Apr 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 1,421,601 |
29 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,364,438 |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 5,470,520 |
24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Apr 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 77,622 |
22 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 279,415 |
18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 104,305 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,267,241 |
16 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,322,491 |
15 Apr 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 990,546 |
12 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 322,140 |
11 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 62,322 |
10 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,271,927 |
09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,118,223 |
08 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,540,923 |
05 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,858,858 |
04 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,766,569 |
03 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,066,286 |
02 Apr 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 899,631 |
28 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,972,346 |
27 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 842,044 |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,553,559 |
25 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 172,327 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 131,452 |
21 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,168,464 |
20 Mar 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 4,923,962 |
19 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,031,565 |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 34,600 |
15 Mar 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 84,961 |
14 Mar 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 201,346 |
13 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,583,697 |
12 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,642,537 |
11 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
08 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,064,867 |
07 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,459,678 |
06 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 894,512 |
05 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 127,313 |
04 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 256,940 |
01 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 23,054 |
29 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 252,916 |
28 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 148,905 |
27 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 565,572 |
26 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,397,555 |
23 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 231,593 |
22 Feb 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,306,519 |
21 Feb 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 577,845 |
20 Feb 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,380,092 |
19 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 369,602 |
16 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 93,099 |
15 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 388,642 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 468,363 |
13 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,508,430 |
12 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,166,338 |
09 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 228,978 |
08 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 221,797 |
07 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 263,351 |
06 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 105,256 |
05 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 102,702 |
02 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 435,771 |
01 Feb 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,682,448 |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 1,076,845 |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,673,103 |
29 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 752,110 |
25 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,000,711 |
24 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 84,999 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0135 | 0.0135 | 0.0135 | 5,537,163 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 7,078 |
19 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 175,991 |
18 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 447,393 |
17 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 654,008 |
16 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 22,272 |
12 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,389,525 |
11 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 484,503 |
10 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 891,167 |
09 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,499,990 |
08 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 897,524 |
05 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,346,239 |
04 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 9,539 |
03 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,117,781 |
02 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 237,901 |
29 Dec 2023 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 27,669 |
28 Dec 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,172,232 |
27 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 615,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |