Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,010,140 |
01 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 387,350 |
30 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
29 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 105,000 |
26 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,540,000 |
25 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,934,688 |
24 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 668,110 |
23 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,096,291 |
22 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,106,444 |
19 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,800,000 |
18 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 965,000 |
17 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,309,105 |
16 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,481,300 |
15 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,498,610 |
12 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,542,465 |
11 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,871,535 |
10 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,065,085 |
09 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 28,479,945 |
08 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 45,407,112 |
05 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 12,276,020 |
04 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 273,000 |
03 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 729,901 |
02 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 500,000 |
01 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,223,058 |
28 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 101,500 |
27 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 502,000 |
26 Mar 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 1,628,300 |
25 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,025,980 |
22 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 576,000 |
21 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,390,000 |
20 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,856,563 |
19 Mar 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 49,406,517 |
18 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 6,338,492 |
15 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 360,000 |
14 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 2,119,482 |
13 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,164,998 |
12 Mar 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,518,857 |
11 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,806,145 |
08 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 8,089,200 |
07 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,371,757 |
06 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 13,167,973 |
05 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,127,594 |
04 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,934,000 |
01 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,060,000 |
29 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,429,092 |
28 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 708,000 |
27 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 227,272 |
26 Feb 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,176,914 |
23 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 221,964 |
22 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,459,335 |
21 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 6,141,136 |
20 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,274,884 |
16 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,002,910 |
15 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,327,435 |
14 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,530,520 |
13 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 7,857,797 |
12 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,275,216 |
09 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 39,355,996 |
08 Feb 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0011 | 0.0011 | 62,299,063 |
07 Feb 2024 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 1,220,299 |
06 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 511,266 |
05 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,100,570 |
02 Feb 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 811,594 |
01 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 1,215,996 |
31 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,787,325 |
30 Jan 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 2,003,138 |
29 Jan 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 297,218 |
26 Jan 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 324,680 |
25 Jan 2024 | 0.0017 | 0.0020 | 0.0015 | 0.0017 | 0.0017 | 7,889,331 |
24 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 6,573,090 |
23 Jan 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 2,336,586 |
22 Jan 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 4,706,445 |
19 Jan 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,673,555 |
18 Jan 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 2,687,348 |
17 Jan 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 509,170 |
16 Jan 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 5,523,616 |
12 Jan 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 8,582,377 |
11 Jan 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 937,445 |
10 Jan 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 3,395,595 |
09 Jan 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 6,644,545 |
08 Jan 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 11,059,959 |
05 Jan 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 833,656 |
04 Jan 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 2,212,054 |
03 Jan 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 1,350,165 |
02 Jan 2024 | 0.0015 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 9,472,761 |
29 Dec 2023 | 0.0019 | 0.0021 | 0.0015 | 0.0018 | 0.0018 | 9,078,336 |
28 Dec 2023 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 1,488,000 |
27 Dec 2023 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 2,396,989 |
26 Dec 2023 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 0.0020 | 395,561 |
22 Dec 2023 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 880,401 |
21 Dec 2023 | 0.0024 | 0.0024 | 0.0017 | 0.0020 | 0.0020 | 4,560,182 |
20 Dec 2023 | 0.0021 | 0.0021 | 0.0016 | 0.0019 | 0.0019 | 663,950 |
19 Dec 2023 | 0.0020 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 1,440,209 |
18 Dec 2023 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 0.0020 | 375,000 |
15 Dec 2023 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 1,037,119 |
14 Dec 2023 | 0.0013 | 0.0021 | 0.0013 | 0.0020 | 0.0020 | 6,782,711 |
13 Dec 2023 | 0.0015 | 0.0017 | 0.0013 | 0.0014 | 0.0014 | 7,360,216 |
12 Dec 2023 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 7,215,088 |
11 Dec 2023 | 0.0021 | 0.0022 | 0.0017 | 0.0019 | 0.0019 | 2,649,833 |
08 Dec 2023 | 0.0024 | 0.0024 | 0.0019 | 0.0020 | 0.0020 | 2,136,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |