Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 545,289 |
01 May 2024 | 0.0015 | 0.0016 | 0.0011 | 0.0012 | 0.0012 | 64,104,332 |
30 Apr 2024 | 0.0011 | 0.0016 | 0.0010 | 0.0015 | 0.0015 | 114,030,012 |
29 Apr 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 15,386,173 |
26 Apr 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 19,094,207 |
25 Apr 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 7,698,839 |
24 Apr 2024 | 0.0015 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 24,155,226 |
23 Apr 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 24,774,924 |
22 Apr 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 13,790,958 |
19 Apr 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 9,769,322 |
18 Apr 2024 | 0.0009 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 62,710,271 |
17 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 37,846,216 |
16 Apr 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 50,634,535 |
15 Apr 2024 | 0.0015 | 0.0015 | 0.0008 | 0.0010 | 0.0010 | 107,541,606 |
12 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 16,644,767 |
11 Apr 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 78,578,045 |
10 Apr 2024 | 0.0020 | 0.0020 | 0.0014 | 0.0017 | 0.0017 | 101,391,165 |
09 Apr 2024 | 0.0020 | 0.0024 | 0.0018 | 0.0020 | 0.0020 | 76,482,231 |
08 Apr 2024 | 0.0012 | 0.0020 | 0.0012 | 0.0020 | 0.0020 | 61,690,315 |
05 Apr 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 50,514,719 |
04 Apr 2024 | 0.0008 | 0.0014 | 0.0007 | 0.0013 | 0.0013 | 243,333,134 |
03 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 35,368,424 |
02 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,775,647 |
01 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,046,180 |
28 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 17,147,269 |
27 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 35,588,884 |
26 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 27,086,711 |
25 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,370,167 |
22 Mar 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 43,499,546 |
21 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,469,977 |
20 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,720,153 |
19 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,176,751 |
18 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,402,209 |
15 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 28,827,697 |
14 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,951,865 |
13 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,091,159 |
12 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,877,738 |
11 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,573,489 |
08 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,481,495 |
07 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 20,053,034 |
06 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 18,113,547 |
05 Mar 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 14,460,263 |
04 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,330,076 |
01 Mar 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,353,251 |
29 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,147,621 |
28 Feb 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,160,440 |
27 Feb 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 14,401,725 |
26 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,539,963 |
23 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,168,569 |
22 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,524,776 |
21 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,031,029 |
20 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,646,197 |
16 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,390,312 |
15 Feb 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 11,043,383 |
14 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,934,952 |
13 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 32,576,667 |
12 Feb 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 41,424,416 |
09 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,429,653 |
08 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,947,768 |
07 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,730,780 |
06 Feb 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,657,535 |
05 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 12,630,438 |
02 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 36,697,854 |
01 Feb 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,258,803 |
31 Jan 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,107,332 |
30 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 8,309,600 |
29 Jan 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 1,270,053 |
26 Jan 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 11,522,372 |
25 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,094,462 |
24 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,783,939 |
23 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 11,837,297 |
22 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,492,095 |
19 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 15,485,940 |
18 Jan 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 21,997,968 |
17 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 18,790,645 |
16 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 22,641,440 |
12 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 9,665,694 |
11 Jan 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,262,816 |
10 Jan 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,381,430 |
09 Jan 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,598,723 |
08 Jan 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 11,706,812 |
05 Jan 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,771,678 |
04 Jan 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,079,912 |
03 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 22,378,617 |
02 Jan 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,709,608 |
29 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,439,307 |
28 Dec 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 18,063,858 |
27 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,433,893 |
26 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,696,071 |
22 Dec 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,407,185 |
21 Dec 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 10,087,726 |
20 Dec 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 4,534,014 |
19 Dec 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 8,052,323 |
18 Dec 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,014,908 |
15 Dec 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,874,982 |
14 Dec 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 5,909,767 |
13 Dec 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,139,353 |
12 Dec 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 5,707,923 |
11 Dec 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,154,714 |
08 Dec 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,594,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |