Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 37,672,590 |
18 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 37,672,590 |
17 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 61,000,782 |
14 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 288,957,010 |
13 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 11,214,969 |
12 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 16,543,663 |
11 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 60,527,810 |
10 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 26,827,351 |
07 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 16,985,669 |
06 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 35,215,944 |
05 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 58,710,787 |
04 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,051,747 |
03 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 21,161,347 |
29 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 14,521,513 |
28 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 20,710,501 |
27 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 18,958,439 |
26 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 33,747,018 |
25 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 30,833,307 |
22 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 86,515,349 |
21 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 118,431,568 |
20 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 26,568,074 |
19 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 127,939,390 |
18 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 42,674,894 |
15 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,814,315 |
14 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 100,673,587 |
13 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,935,746 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 29,809,373 |
11 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 19,075,844 |
08 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 12,741,261 |
07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 30,449,685 |
06 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 52,939,364 |
05 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 48,014,291 |
04 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 15,947,303 |
01 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,109,570 |
31 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,461,580 |
30 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 7,858,475 |
29 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 13,578,415 |
28 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 4,081,821 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,987,538 |
23 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,046,113 |
22 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,884,691 |
21 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 13,139,617 |
18 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,833,136 |
17 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 114,970,880 |
16 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,988,942 |
15 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,769,448 |
14 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,142,915 |
11 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,707,562 |
10 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,908,689 |
09 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 31,537,610 |
08 Jan 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 7,468,874 |
07 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,515,151 |
04 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,869,081 |
03 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 7,474,538 |
02 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 11,234,008 |
01 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,841,085 |
28 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,233,239 |
27 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 31,803,048 |
26 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 13,083,872 |
21 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 15,240,114 |
20 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,957,872 |
19 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 13,496,738 |
18 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 19,915,610 |
17 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 19,985,631 |
14 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 19,553,135 |
13 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 21,936,008 |
12 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 33,296,964 |
11 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,487,771 |
10 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 31,645,872 |
07 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 18,994,282 |
06 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 24,212,775 |
05 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 28,880,605 |
04 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 62,640,968 |
03 Dec 2023 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 135,532,541 |
30 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 65,953,310 |
29 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 41,364,411 |
28 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,438,251 |
27 Nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
26 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,636,471 |
23 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 9,184,900 |
22 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 6,933,059 |
21 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 4,718,131 |
20 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 5,328,897 |
19 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 9,893,914 |
16 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,739,100 |
15 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,602,291 |
14 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,502,898 |
13 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 89,333,272 |
12 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,708,449 |
08 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 9,439,068 |
07 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 6,065,642 |
06 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 44,128,338 |
05 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,941,022 |
02 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,550,471 |
01 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 3,797,840 |
31 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 9,444,352 |
30 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 12,791,736 |
29 Oct 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,243,384 |
26 Oct 2023 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 23,121,581 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |