Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,765,924 |
02 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 23,443 |
01 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,668,255 |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,141,887 |
29 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,914,089 |
26 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,308,682 |
24 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,689,037 |
23 Apr 2024 | 0.0055 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 17,575,673 |
22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,102,046 |
19 Apr 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 416,260 |
18 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,379,739 |
17 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,472 |
16 Apr 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,721 |
15 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,731,212 |
12 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 630,678 |
11 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 163,800 |
10 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 444,343 |
09 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,263,571 |
08 Apr 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 10,109,562 |
05 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,341,116 |
04 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 32,442 |
03 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 35,682,228 |
02 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 718,942 |
28 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 14,760,284 |
27 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 15,682,043 |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 410,861 |
25 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 23,181,745 |
22 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 7,761,660 |
21 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 527,009 |
20 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,697,652 |
19 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 183,352 |
18 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 39,497 |
15 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 73,328 |
14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 198,290 |
13 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 345,061 |
12 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 181,359 |
11 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 671,684 |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 2,327,051 |
07 Mar 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 1,321,270 |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,181 |
05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 269,152 |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
01 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 340,168 |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 294,865 |
28 Feb 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 1,504,657 |
27 Feb 2024 | 0.0060 | 0.0120 | 0.0060 | 0.0080 | 0.0080 | 6,058,632 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 262,158 |
23 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 3,661,613 |
21 Feb 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 1,051,327 |
20 Feb 2024 | 0.0054 | 0.0070 | 0.0054 | 0.0070 | 0.0070 | 3,056,171 |
19 Feb 2024 | 0.0062 | 0.0062 | 0.0047 | 0.0047 | 0.0047 | 4,111,835 |
16 Feb 2024 | 0.0070 | 0.0070 | 0.0062 | 0.0062 | 0.0062 | 606,664 |
15 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 992,027 |
14 Feb 2024 | 0.0078 | 0.0078 | 0.0062 | 0.0062 | 0.0062 | 3,741,204 |
13 Feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
12 Feb 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
09 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 182,688 |
08 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,498 |
07 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 282,076 |
06 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 501,013 |
05 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 302,126 |
02 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 997,749 |
01 Feb 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 1,518,365 |
31 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 560,831 |
30 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 503,848 |
29 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 27,084 |
25 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,220 |
24 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,046 |
23 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 24,667 |
22 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Jan 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 4,626,853 |
18 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 235,890 |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 237,566 |
16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,259 |
15 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 645,434 |
11 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 60,509 |
10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 134,270 |
09 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 175,879 |
08 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 177,776 |
05 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 132,016 |
04 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 94,710 |
03 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 191,390 |
02 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 289,477 |
29 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 177,746 |
28 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 359,708 |
27 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,342 |
21 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 161,510 |
20 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 34,539 |
19 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 89,961 |
18 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 61,491 |
15 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 739,736 |
14 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,491,191 |
13 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 416,304 |
12 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 9,402 |
11 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 245,557 |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,954 |
07 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 267,744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |