Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,723,714 |
02 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,166,002 |
01 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 501,030 |
30 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,549,494 |
29 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 357,663 |
26 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 731,124 |
24 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,002,140 |
23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 360,033 |
22 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 997,333 |
19 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 347,070 |
18 Apr 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 453,639 |
17 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 688,247 |
16 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 403,369 |
15 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,068,889 |
12 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 392,108 |
11 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,261,314 |
10 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,741,439 |
09 Apr 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 459,644 |
08 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,269,001 |
05 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 620,873 |
04 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,700,536 |
03 Apr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 539,186 |
02 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 788,413 |
28 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 696,499 |
27 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 883,057 |
26 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 290,562 |
25 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 326,480 |
22 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 226,766 |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 95,017 |
20 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 601,362 |
19 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 113,723 |
15 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 152,071 |
14 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,016,678 |
13 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,716,203 |
12 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,265,810 |
11 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 363,208 |
08 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,664,857 |
07 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 820,019 |
06 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 157,458 |
05 Mar 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 783,593 |
04 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 421,428 |
01 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,166,483 |
29 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,315,157 |
28 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 988,621 |
27 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,605,645 |
26 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,071,829 |
23 Feb 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,234,955 |
22 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,345,695 |
21 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 2,546,165 |
20 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 4,429,131 |
19 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,531,041 |
16 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,998,077 |
15 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,569,298 |
14 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,793,247 |
13 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 978,040 |
12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 463,500 |
09 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,701,143 |
08 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,993,672 |
07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 51,410 |
06 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,185,662 |
05 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 36,402,721 |
02 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,059,052 |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 15,101,586 |
31 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,460,030 |
30 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 603,387 |
29 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 308,875 |
25 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 376,454 |
24 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,031 |
23 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 4,358,962 |
22 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,753,298 |
19 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,869,153 |
18 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,270,869 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,108,208 |
16 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 30,593,936 |
15 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 89,933 |
12 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 984,513 |
11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 856,205 |
10 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 481,290 |
09 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 42,521 |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,468,849 |
05 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 6,075,001 |
04 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,016,487 |
03 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 203,271 |
02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,805 |
29 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 436,702 |
28 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,653,160 |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 5,426,712 |
22 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,228,167 |
21 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 7,753,080 |
20 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 423,483 |
19 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,597,448 |
18 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,717,235 |
15 Dec 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 236,451 |
14 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 537,300 |
13 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 799,600 |
12 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 709,166 |
11 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,095,314 |
08 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,193,845 |
07 Dec 2023 | 0.0055 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,190,723 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |