Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 964,315 |
30 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 17,056 |
29 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,840,809 |
26 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 19,105,392 |
25 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,897,207 |
24 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,212,569 |
23 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 10,481,584 |
22 Apr 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 1,529,750 |
19 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 4,899,769 |
18 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 836,370 |
17 Apr 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,258,828 |
16 Apr 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 13,214,492 |
15 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,174,526 |
12 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,038,416 |
11 Apr 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,918,304 |
10 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 57,427,777 |
09 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,652,778 |
08 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 14,190,571 |
05 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,803,480 |
04 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,281,164 |
03 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 4,698,544 |
02 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 19,761,582 |
01 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 11,944,190 |
28 Mar 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 18,579,752 |
27 Mar 2024 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 51,428,457 |
26 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 18,123,976 |
25 Mar 2024 | 0.0008 | 0.0008 | 0.0004 | 0.0006 | 0.0006 | 185,671,499 |
22 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 19,864,836 |
21 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 188,383,457 |
20 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 67,176,645 |
19 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 27,144,359 |
18 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 20,126,946 |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 42,320,778 |
14 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 27,065,586 |
13 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 422,000 |
12 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 10,047,938 |
11 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 20,953,030 |
08 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 12,670,137 |
07 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 8,423,665 |
06 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 7,282,217 |
05 Mar 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 34,834,658 |
04 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 17,076,828 |
01 Mar 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 18,319,693 |
29 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 5,221,481 |
28 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 17,319,385 |
27 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 12,171,440 |
26 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 27,289,251 |
23 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 28,695,565 |
22 Feb 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 14,207,800 |
21 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 17,284,369 |
20 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 16,472,100 |
16 Feb 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 26,208,196 |
15 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 35,090,713 |
14 Feb 2024 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 57,238,973 |
13 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 22,940,631 |
12 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 10,352,437 |
09 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 72,300,562 |
08 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 56,156,503 |
07 Feb 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0012 | 0.0012 | 110,522,193 |
06 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 12,100,812 |
05 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,893,848 |
02 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,289,811 |
01 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 14,455,108 |
31 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 28,210,562 |
30 Jan 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 13,236,501 |
29 Jan 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,154,932 |
26 Jan 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 32,009,463 |
25 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 5,633,868 |
24 Jan 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 3,652,000 |
23 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,974,089 |
22 Jan 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 14,588,512 |
19 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 25,179,828 |
18 Jan 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 39,277,068 |
17 Jan 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 27,900,607 |
16 Jan 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 24,971,963 |
12 Jan 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 13,088,256 |
11 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 22,927,033 |
10 Jan 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 9,145,400 |
09 Jan 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,095,000 |
08 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,789,840 |
05 Jan 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,294,032 |
04 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 2,230,377 |
03 Jan 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 3,820,068 |
02 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 9,316,003 |
29 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 23,784,880 |
28 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 46,699,343 |
27 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 15,241,410 |
26 Dec 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 8,892,630 |
22 Dec 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 11,862,327 |
21 Dec 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 38,987,693 |
20 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 18,244,340 |
19 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 13,241,140 |
18 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 4,661,862 |
15 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 17,550,941 |
14 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 15,531,043 |
13 Dec 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 12,208,866 |
12 Dec 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 7,894,593 |
11 Dec 2023 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 6,611,325 |
08 Dec 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,621,596 |
07 Dec 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 28,323,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |