Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 50,171,466 |
25 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 22,286,280 |
24 Apr 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 33,514,107 |
23 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 26,196,862 |
22 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 22,706,943 |
19 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 36,128,504 |
18 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 28,155,563 |
17 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 26,405,317 |
16 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 21,055,584 |
15 Apr 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 20,376,739 |
12 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 22,960,544 |
11 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 26,121,192 |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 21,054,671 |
09 Apr 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 27,802,080 |
08 Apr 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 45,507,752 |
05 Apr 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 26,634,577 |
04 Apr 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 30,346,113 |
03 Apr 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 23,532,200 |
02 Apr 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 8,303,455 |
01 Apr 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 24,338,681 |
28 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 7,941,595 |
27 Mar 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 16,329,289 |
26 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 29,177,698 |
25 Mar 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 37,379,141 |
22 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 25,788,817 |
21 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 27,988,108 |
20 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 36,231,833 |
19 Mar 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 27,280,214 |
18 Mar 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 29,538,742 |
15 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 13,447,981 |
14 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 7,927,594 |
13 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 3,916,363 |
12 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 13,336,943 |
11 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 16,251,179 |
08 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 31,402,387 |
07 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 34,852,119 |
06 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 26,607,644 |
05 Mar 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 27,139,357 |
04 Mar 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 24,873,826 |
01 Mar 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 25,179,423 |
29 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 15,418,650 |
28 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 17,348,591 |
27 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 17,765,245 |
26 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 32,474,164 |
23 Feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 16,579,684 |
22 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 24,796,669 |
21 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 16,774,290 |
20 Feb 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 23,963,836 |
16 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 18,602,017 |
15 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 19,886,914 |
14 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 18,045,932 |
13 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 2,234,211 |
12 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 6,521,852 |
09 Feb 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 6,180,378 |
08 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 10,780,379 |
07 Feb 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 5,550,639 |
06 Feb 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 27,114,085 |
05 Feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 15,364,759 |
02 Feb 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 33,454,674 |
01 Feb 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 27,341,553 |
31 Jan 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 25,396,165 |
30 Jan 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 13,384,263 |
29 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 18,060,502 |
26 Jan 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 8,651,798 |
25 Jan 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 8,860,439 |
24 Jan 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 7,500,044 |
23 Jan 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 37,593,294 |
22 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 18,123,145 |
19 Jan 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 3,638,279 |
18 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 6,703,158 |
17 Jan 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 18,796,894 |
16 Jan 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 35,574,586 |
12 Jan 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 24,373,657 |
11 Jan 2024 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 18,360,751 |
10 Jan 2024 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 4,500,147 |
09 Jan 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 5,244,456 |
08 Jan 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 24,336,932 |
05 Jan 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 31,756,197 |
04 Jan 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 23,451,913 |
03 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 16,233,091 |
02 Jan 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 20,320,042 |
29 Dec 2023 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 24,870,254 |
28 Dec 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 25,759,872 |
27 Dec 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 17,841,527 |
26 Dec 2023 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 20,315,663 |
22 Dec 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 38,213,687 |
21 Dec 2023 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 28,631,870 |
20 Dec 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 12,398,173 |
19 Dec 2023 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 27,974,697 |
18 Dec 2023 | 0.0020 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 31,387,754 |
15 Dec 2023 | 0.0025 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 26,483,026 |
14 Dec 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 32,238,741 |
13 Dec 2023 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 25,251,591 |
12 Dec 2023 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 33,923,282 |
11 Dec 2023 | 0.0021 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 30,022,464 |
08 Dec 2023 | 0.0022 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 24,812,610 |
07 Dec 2023 | 0.0026 | 0.0027 | 0.0020 | 0.0022 | 0.0022 | 29,188,020 |
06 Dec 2023 | 0.0028 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | 25,435,703 |
05 Dec 2023 | 0.0029 | 0.0032 | 0.0025 | 0.0028 | 0.0028 | 31,708,258 |
04 Dec 2023 | 0.0026 | 0.0032 | 0.0023 | 0.0030 | 0.0030 | 34,131,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |