Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,325,828 |
06 May 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 181,131 |
03 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 135,000 |
02 May 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 683,300 |
01 May 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 162,467 |
30 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 |
29 Apr 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 11,171,041 |
26 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 8,115,006 |
25 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 4,060,248 |
24 Apr 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 14,069,090 |
23 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,145,700 |
22 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 5,215,050 |
19 Apr 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,237,000 |
18 Apr 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 5,368,690 |
17 Apr 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 5,188,600 |
16 Apr 2024 | 0.0015 | 0.0019 | 0.0012 | 0.0015 | 0.0015 | 19,380,293 |
15 Apr 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 5,124,607 |
12 Apr 2024 | 0.0020 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 244,700 |
11 Apr 2024 | 0.0016 | 0.0022 | 0.0016 | 0.0021 | 0.0021 | 1,360,061 |
10 Apr 2024 | 0.0018 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 335,000 |
09 Apr 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 7,150 |
08 Apr 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 882,000 |
05 Apr 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 649,993 |
04 Apr 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 15,000 |
03 Apr 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 180,000 |
02 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 30,000 |
01 Apr 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 129,897 |
28 Mar 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 33,916 |
27 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 160,608 |
26 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 1,266,738 |
25 Mar 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 2,380,582 |
22 Mar 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 20,500 |
21 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 142,515 |
20 Mar 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 650 |
19 Mar 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 20,000 |
18 Mar 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 519,354 |
15 Mar 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 563,553 |
14 Mar 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 840,200 |
13 Mar 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 324,666 |
12 Mar 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 4,301,318 |
11 Mar 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 2,675,318 |
08 Mar 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 830,000 |
07 Mar 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 884,222 |
06 Mar 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 29,050 |
05 Mar 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 5,470 |
04 Mar 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | 577,637 |
01 Mar 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 207,530 |
29 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,790 |
28 Feb 2024 | 0.0014 | 0.0019 | 0.0014 | 0.0016 | 0.0016 | 1,467,796 |
27 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 268,262 |
26 Feb 2024 | 0.0014 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 792,603 |
23 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,321,671 |
22 Feb 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 356,955 |
21 Feb 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 275,531 |
20 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 260,703 |
16 Feb 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 1,347,162 |
15 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 184,335 |
14 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 296,000 |
13 Feb 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 115,100 |
12 Feb 2024 | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 2,445,764 |
09 Feb 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 265,385 |
08 Feb 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 379,000 |
07 Feb 2024 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 366,000 |
06 Feb 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 3,132,921 |
05 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 2,453,289 |
02 Feb 2024 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 3,192,627 |
01 Feb 2024 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 2,728,336 |
31 Jan 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 2,997,793 |
30 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 2,464,545 |
29 Jan 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 5,865,554 |
26 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 2,301,039 |
25 Jan 2024 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 3,167,666 |
24 Jan 2024 | 0.0024 | 0.0024 | 0.0016 | 0.0022 | 0.0022 | 3,701,825 |
23 Jan 2024 | 0.0020 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | 2,406,500 |
22 Jan 2024 | 0.0024 | 0.0024 | 0.0019 | 0.0020 | 0.0020 | 9,217,827 |
19 Jan 2024 | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 9,773,254 |
18 Jan 2024 | 0.0019 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | 1,860,898 |
17 Jan 2024 | 0.0023 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 945,504 |
16 Jan 2024 | 0.0025 | 0.0027 | 0.0022 | 0.0022 | 0.0022 | 305,953 |
12 Jan 2024 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 693,000 |
11 Jan 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 3,067,277 |
10 Jan 2024 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | 738,587 |
09 Jan 2024 | 0.0021 | 0.0028 | 0.0020 | 0.0026 | 0.0026 | 931,560 |
08 Jan 2024 | 0.0024 | 0.0027 | 0.0021 | 0.0021 | 0.0021 | 3,754,627 |
05 Jan 2024 | 0.0019 | 0.0025 | 0.0017 | 0.0024 | 0.0024 | 1,900,547 |
04 Jan 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 2,023,881 |
03 Jan 2024 | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 0.0019 | 39,000 |
02 Jan 2024 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 428,780 |
29 Dec 2023 | 0.0019 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 238,408 |
28 Dec 2023 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 1,789,431 |
27 Dec 2023 | 0.0021 | 0.0025 | 0.0017 | 0.0019 | 0.0019 | 4,583,484 |
26 Dec 2023 | 0.0025 | 0.0027 | 0.0021 | 0.0023 | 0.0023 | 524,462 |
22 Dec 2023 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 69,822 |
21 Dec 2023 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 0.0025 | 3,908,298 |
20 Dec 2023 | 0.0019 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 25,200 |
19 Dec 2023 | 0.0021 | 0.0025 | 0.0018 | 0.0019 | 0.0019 | 2,715,650 |
18 Dec 2023 | 0.0021 | 0.0024 | 0.0017 | 0.0019 | 0.0019 | 2,446,955 |
15 Dec 2023 | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 0.0022 | 109,083 |
14 Dec 2023 | 0.0022 | 0.0030 | 0.0021 | 0.0028 | 0.0028 | 1,633,175 |
13 Dec 2023 | 0.0027 | 0.0028 | 0.0022 | 0.0028 | 0.0028 | 59,998 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |