Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 64,411,230 |
17 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 98,441,882 |
16 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 28,342,819 |
15 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,853,912 |
12 Apr 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 21,176,690 |
11 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 20,064,411 |
10 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 48,355,792 |
09 Apr 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 101,888,688 |
08 Apr 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,991,038 |
05 Apr 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 22,592,744 |
04 Apr 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 9,058,361 |
03 Apr 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 11,059,000 |
02 Apr 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 37,372,372 |
01 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 30,686,963 |
28 Mar 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 17,292,345 |
27 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 26,126,596 |
26 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,613,825 |
25 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 148,852,916 |
22 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 125,504,990 |
21 Mar 2024 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 230,465,090 |
20 Mar 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 74,416,487 |
19 Mar 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 120,465,802 |
18 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 132,707,544 |
15 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 54,063,998 |
14 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 30,808,441 |
13 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 72,582,598 |
12 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 138,194,817 |
11 Mar 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 73,000,730 |
08 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 89,887,944 |
07 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 124,485,726 |
06 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 101,828,893 |
05 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 21,128,050 |
04 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 40,771,388 |
01 Mar 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 24,486,910 |
29 Feb 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 70,092,531 |
28 Feb 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 66,198,720 |
27 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 75,947,068 |
26 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 77,205,235 |
23 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 82,858,528 |
22 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 32,994,109 |
21 Feb 2024 | 0.0009 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 52,104,588 |
20 Feb 2024 | 0.0007 | 0.0010 | 0.0006 | 0.0009 | 0.0009 | 225,534,812 |
16 Feb 2024 | 0.0001 | 0.0008 | 0.0001 | 0.0007 | 0.0007 | 79,041,631 |
15 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 25,723,014 |
14 Feb 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 38,963,042 |
13 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 23,968,906 |
12 Feb 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 131,100,523 |
09 Feb 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 134,245,525 |
08 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 113,616,260 |
07 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 148,632,704 |
06 Feb 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 159,582,102 |
05 Feb 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 165,418,348 |
02 Feb 2024 | 0.0013 | 0.0014 | 0.0009 | 0.0010 | 0.0010 | 210,373,244 |
01 Feb 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0013 | 0.0013 | 169,156,616 |
31 Jan 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 384,738,484 |
30 Jan 2024 | 0.0006 | 0.0013 | 0.0005 | 0.0011 | 0.0011 | 685,734,859 |
29 Jan 2024 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 104,647,461 |
26 Jan 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 77,013,935 |
25 Jan 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 182,808,595 |
24 Jan 2024 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 257,872,544 |
23 Jan 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 181,560,402 |
22 Jan 2024 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 210,820,590 |
19 Jan 2024 | 0.0006 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 360,104,000 |
18 Jan 2024 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 388,574,069 |
17 Jan 2024 | 0.0003 | 0.0005 | 0.0002 | 0.0004 | 0.0004 | 436,502,829 |
16 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,705,933 |
12 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,701,432 |
11 Jan 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 19,340,494 |
10 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,485,199 |
09 Jan 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,681,501 |
08 Jan 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,427,802 |
05 Jan 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,742,625 |
04 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,371,556 |
03 Jan 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 22,147,319 |
02 Jan 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 22,208,991 |
29 Dec 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,820,652 |
28 Dec 2023 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 14,103,308 |
27 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,548,635 |
26 Dec 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 13,266,615 |
22 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,560,617 |
21 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 106,722,012 |
20 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,696,227 |
19 Dec 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,253,244 |
18 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,236,807 |
15 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,061,152 |
14 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,882,647 |
13 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 35,479,475 |
12 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 19,063,100 |
11 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,459,657 |
08 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,476,732 |
07 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,699,058 |
06 Dec 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,611,239 |
05 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,998,051 |
04 Dec 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,532,348 |
01 Dec 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,049,463 |
30 Nov 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 80,690,242 |
29 Nov 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 138,561,062 |
28 Nov 2023 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 518,355,701 |
27 Nov 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,653,504 |
24 Nov 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,418,819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |