Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,930,726 |
01 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 171,638 |
30 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,592,929 |
29 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,234,944 |
26 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,320,072 |
24 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 535,249 |
23 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,837,422 |
22 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,006,390 |
19 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,369,291 |
18 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 426,972 |
17 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 666,315 |
16 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 437,411 |
15 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,022,363 |
12 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,427,157 |
11 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,832,828 |
10 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 2,801,640 |
09 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,607,686 |
08 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,371,658 |
05 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,267,227 |
04 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,149,625 |
03 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,268,683 |
02 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,277,289 |
28 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 2,016,298 |
27 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,752,756 |
26 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,163,833 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 14,258,824 |
22 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,240,573 |
21 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,242,048 |
20 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 15,272,234 |
19 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 22,908,763 |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,477,793 |
15 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 694,350 |
14 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,979,282 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,693,445 |
12 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,618,436 |
11 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,975,917 |
08 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,198,235 |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 793,506 |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,111,328 |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,212,251 |
04 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 22,791,790 |
01 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,458,441 |
29 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,984,789 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,311,851 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,822,172 |
26 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,852,866 |
23 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,168,619 |
22 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,066,046 |
21 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,522,566 |
20 Feb 2024 | 0.0080 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 4,976,691 |
19 Feb 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 8,987,862 |
16 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,723,810 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,942,515 |
14 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 27,313,513 |
13 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,163,023 |
12 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 19,802,564 |
09 Feb 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,665,425 |
08 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 12,446,213 |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,959,278 |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,767,487 |
05 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,595,011 |
02 Feb 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,327,968 |
01 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,277,319 |
31 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,219,544 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 13,175,728 |
29 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 11,105,442 |
25 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,970,906 |
24 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 61,215,486 |
23 Jan 2024 | 0.0100 | 0.0100 | 0.0075 | 0.0080 | 0.0080 | 42,278,764 |
22 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,401,708 |
19 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,594,104 |
18 Jan 2024 | 0.0100 | 0.0105 | 0.0095 | 0.0100 | 0.0100 | 21,738,796 |
17 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 648,044 |
16 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,000,701 |
15 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,165,579 |
12 Jan 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 5,940,198 |
11 Jan 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,068,224 |
10 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,787,825 |
09 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,246,596 |
08 Jan 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 5,615,281 |
05 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 9,251,693 |
04 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,420,375 |
03 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,124,686 |
02 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,548,255 |
29 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,302,914 |
28 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,127,543 |
27 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,175,666 |
22 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,862,795 |
21 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,034,961 |
20 Dec 2023 | 0.0100 | 0.0115 | 0.0090 | 0.0110 | 0.0110 | 27,792,109 |
19 Dec 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 28,999,286 |
18 Dec 2023 | 0.0130 | 0.0130 | 0.0090 | 0.0100 | 0.0100 | 79,460,797 |
15 Dec 2023 | 0.0150 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 14,186,430 |
14 Dec 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 10,447,608 |
13 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,626,831 |
12 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,197,198 |
11 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 60,250 |
08 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 738,592 |
07 Dec 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 674,557 |
06 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 809,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |