Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0038 | 0.0039 | 0.0037 | 0.0039 | 0.0039 | 4,899,248 |
29 Apr 2024 | 0.0038 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 9,488,434 |
26 Apr 2024 | 0.0038 | 0.0039 | 0.0038 | 0.0038 | 0.0038 | 1,787,282 |
25 Apr 2024 | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 0.0038 | 5,848,188 |
24 Apr 2024 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 0.0039 | 12,056,267 |
23 Apr 2024 | 0.0037 | 0.0039 | 0.0036 | 0.0039 | 0.0039 | 4,675,404 |
22 Apr 2024 | 0.0038 | 0.0039 | 0.0037 | 0.0037 | 0.0037 | 2,579,680 |
19 Apr 2024 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | 4,150,796 |
18 Apr 2024 | 0.0039 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 13,266,428 |
17 Apr 2024 | 0.0038 | 0.0039 | 0.0038 | 0.0039 | 0.0039 | 4,458,367 |
16 Apr 2024 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | 2,179,712 |
15 Apr 2024 | 0.0039 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 13,674,649 |
12 Apr 2024 | 0.0038 | 0.0039 | 0.0036 | 0.0039 | 0.0039 | 28,876,386 |
11 Apr 2024 | 0.0036 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 3,309,595 |
10 Apr 2024 | 0.0037 | 0.0038 | 0.0036 | 0.0037 | 0.0037 | 42,952,019 |
09 Apr 2024 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | 2,089,536 |
08 Apr 2024 | 0.0037 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 7,717,351 |
05 Apr 2024 | 0.0038 | 0.0038 | 0.0036 | 0.0037 | 0.0037 | 11,898,616 |
04 Apr 2024 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 0.0038 | 4,945,441 |
03 Apr 2024 | 0.0036 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 6,835,184 |
02 Apr 2024 | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 0.0036 | 5,739,953 |
28 Mar 2024 | 0.0036 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 1,137,604 |
27 Mar 2024 | 0.0038 | 0.0040 | 0.0036 | 0.0036 | 0.0036 | 24,246,196 |
26 Mar 2024 | 0.0038 | 0.0040 | 0.0036 | 0.0038 | 0.0038 | 33,956,098 |
25 Mar 2024 | 0.0040 | 0.0040 | 0.0036 | 0.0038 | 0.0038 | 23,213,955 |
22 Mar 2024 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 119,748,479 |
21 Mar 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0032 | 0.0032 | 8,899,844 |
20 Mar 2024 | 0.0030 | 0.0030 | 0.0028 | 0.0030 | 0.0030 | 5,052,669 |
19 Mar 2024 | 0.0032 | 0.0032 | 0.0028 | 0.0030 | 0.0030 | 22,943,721 |
18 Mar 2024 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 13,913,316 |
15 Mar 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0026 | 0.0026 | 9,828,016 |
14 Mar 2024 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | 12,234,184 |
13 Mar 2024 | 0.0026 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 10,453,390 |
12 Mar 2024 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 0.0026 | 25,296,211 |
11 Mar 2024 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 0.0024 | 16,815,769 |
08 Mar 2024 | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 21,054,987 |
07 Mar 2024 | 0.0036 | 0.0036 | 0.0030 | 0.0032 | 0.0032 | 22,457,881 |
06 Mar 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0036 | 0.0036 | 7,546,532 |
05 Mar 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0036 | 0.0036 | 8,707,111 |
04 Mar 2024 | 0.0036 | 0.0042 | 0.0034 | 0.0036 | 0.0036 | 30,055,255 |
01 Mar 2024 | 0.0038 | 0.0038 | 0.0030 | 0.0036 | 0.0036 | 30,782,383 |
29 Feb 2024 | 0.0040 | 0.0042 | 0.0034 | 0.0038 | 0.0038 | 32,352,916 |
28 Feb 2024 | 0.0034 | 0.0044 | 0.0032 | 0.0038 | 0.0038 | 83,555,902 |
27 Feb 2024 | 0.0034 | 0.0036 | 0.0028 | 0.0034 | 0.0034 | 28,842,654 |
26 Feb 2024 | 0.0034 | 0.0036 | 0.0030 | 0.0034 | 0.0034 | 42,562,542 |
23 Feb 2024 | 0.0042 | 0.0042 | 0.0026 | 0.0034 | 0.0034 | 171,846,161 |
22 Feb 2024 | 0.0048 | 0.0048 | 0.0036 | 0.0040 | 0.0040 | 107,898,182 |
21 Feb 2024 | 0.0052 | 0.0052 | 0.0046 | 0.0048 | 0.0048 | 38,964,021 |
20 Feb 2024 | 0.0052 | 0.0052 | 0.0046 | 0.0050 | 0.0050 | 31,247,224 |
19 Feb 2024 | 0.0056 | 0.0058 | 0.0050 | 0.0052 | 0.0052 | 35,970,510 |
16 Feb 2024 | 0.0066 | 0.0066 | 0.0054 | 0.0056 | 0.0056 | 143,715,837 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0064 | 0.0068 | 0.0068 | 13,702,328 |
14 Feb 2024 | 0.0074 | 0.0074 | 0.0068 | 0.0070 | 0.0070 | 9,343,226 |
13 Feb 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 1,903,531 |
12 Feb 2024 | 0.0078 | 0.0078 | 0.0072 | 0.0074 | 0.0074 | 20,877,326 |
09 Feb 2024 | 0.0076 | 0.0080 | 0.0074 | 0.0078 | 0.0078 | 16,203,964 |
08 Feb 2024 | 0.0078 | 0.0080 | 0.0074 | 0.0078 | 0.0078 | 10,445,650 |
07 Feb 2024 | 0.0082 | 0.0082 | 0.0072 | 0.0078 | 0.0078 | 8,056,892 |
06 Feb 2024 | 0.0080 | 0.0082 | 0.0076 | 0.0082 | 0.0082 | 1,906,046 |
05 Feb 2024 | 0.0082 | 0.0084 | 0.0076 | 0.0080 | 0.0080 | 8,486,373 |
02 Feb 2024 | 0.0084 | 0.0084 | 0.0080 | 0.0080 | 0.0080 | 4,774,274 |
01 Feb 2024 | 0.0082 | 0.0084 | 0.0080 | 0.0084 | 0.0084 | 6,245,055 |
31 Jan 2024 | 0.0082 | 0.0084 | 0.0078 | 0.0084 | 0.0084 | 9,590,020 |
30 Jan 2024 | 0.0082 | 0.0084 | 0.0074 | 0.0082 | 0.0082 | 9,073,156 |
29 Jan 2024 | 0.0080 | 0.0084 | 0.0076 | 0.0084 | 0.0084 | 35,773,279 |
26 Jan 2024 | 0.0084 | 0.0084 | 0.0078 | 0.0080 | 0.0080 | 20,460,356 |
25 Jan 2024 | 0.0082 | 0.0084 | 0.0080 | 0.0084 | 0.0084 | 7,652,220 |
24 Jan 2024 | 0.0084 | 0.0092 | 0.0080 | 0.0084 | 0.0084 | 14,270,429 |
23 Jan 2024 | 0.0082 | 0.0088 | 0.0082 | 0.0084 | 0.0084 | 27,074,508 |
22 Jan 2024 | 0.0080 | 0.0082 | 0.0078 | 0.0082 | 0.0082 | 11,345,933 |
19 Jan 2024 | 0.0080 | 0.0082 | 0.0078 | 0.0082 | 0.0082 | 6,911,223 |
18 Jan 2024 | 0.0082 | 0.0084 | 0.0076 | 0.0082 | 0.0082 | 7,757,725 |
17 Jan 2024 | 0.0086 | 0.0086 | 0.0078 | 0.0082 | 0.0082 | 5,687,765 |
16 Jan 2024 | 0.0076 | 0.0084 | 0.0074 | 0.0084 | 0.0084 | 15,018,328 |
15 Jan 2024 | 0.0082 | 0.0082 | 0.0076 | 0.0076 | 0.0076 | 12,072,644 |
12 Jan 2024 | 0.0080 | 0.0082 | 0.0078 | 0.0082 | 0.0082 | 10,385,388 |
11 Jan 2024 | 0.0086 | 0.0086 | 0.0080 | 0.0084 | 0.0084 | 8,089,068 |
10 Jan 2024 | 0.0082 | 0.0086 | 0.0080 | 0.0086 | 0.0086 | 4,480,301 |
09 Jan 2024 | 0.0086 | 0.0086 | 0.0080 | 0.0084 | 0.0084 | 11,416,073 |
08 Jan 2024 | 0.0082 | 0.0086 | 0.0080 | 0.0084 | 0.0084 | 7,972,944 |
05 Jan 2024 | 0.0082 | 0.0084 | 0.0080 | 0.0082 | 0.0082 | 3,043,494 |
04 Jan 2024 | 0.0082 | 0.0086 | 0.0080 | 0.0082 | 0.0082 | 6,767,364 |
03 Jan 2024 | 0.0082 | 0.0084 | 0.0078 | 0.0082 | 0.0082 | 8,674,041 |
02 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0082 | 0.0082 | 41,754,298 |
29 Dec 2023 | 0.0090 | 0.0090 | 0.0086 | 0.0090 | 0.0090 | 5,099,959 |
28 Dec 2023 | 0.0088 | 0.0090 | 0.0088 | 0.0090 | 0.0090 | 30,447,739 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0082 | 0.0088 | 0.0088 | 10,911,759 |
22 Dec 2023 | 0.0078 | 0.0088 | 0.0076 | 0.0088 | 0.0088 | 36,751,813 |
21 Dec 2023 | 0.0086 | 0.0086 | 0.0072 | 0.0078 | 0.0078 | 39,322,435 |
20 Dec 2023 | 0.0086 | 0.0088 | 0.0082 | 0.0086 | 0.0086 | 8,451,778 |
19 Dec 2023 | 0.0082 | 0.0090 | 0.0082 | 0.0088 | 0.0088 | 14,309,313 |
18 Dec 2023 | 0.0086 | 0.0088 | 0.0080 | 0.0082 | 0.0082 | 38,686,530 |
15 Dec 2023 | 0.0092 | 0.0092 | 0.0082 | 0.0088 | 0.0088 | 48,935,974 |
14 Dec 2023 | 0.0084 | 0.0100 | 0.0080 | 0.0092 | 0.0092 | 206,875,090 |
13 Dec 2023 | 0.0088 | 0.0088 | 0.0078 | 0.0084 | 0.0084 | 9,983,428 |
12 Dec 2023 | 0.0080 | 0.0088 | 0.0080 | 0.0088 | 0.0088 | 9,573,010 |
11 Dec 2023 | 0.0088 | 0.0088 | 0.0078 | 0.0082 | 0.0082 | 13,887,066 |
08 Dec 2023 | 0.0088 | 0.0088 | 0.0082 | 0.0086 | 0.0086 | 13,479,927 |
07 Dec 2023 | 0.0088 | 0.0096 | 0.0080 | 0.0088 | 0.0088 | 22,472,396 |
06 Dec 2023 | 0.0086 | 0.0088 | 0.0078 | 0.0082 | 0.0082 | 29,995,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |