Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 1,029,294 |
01 May 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 2,510,511 |
30 Apr 2024 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 2,674,408 |
29 Apr 2024 | 0.0021 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 2,005,080 |
26 Apr 2024 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 5,461,628 |
25 Apr 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0018 | 0.0018 | 921,142 |
24 Apr 2024 | 0.0017 | 0.0023 | 0.0017 | 0.0023 | 0.0023 | 648,205 |
23 Apr 2024 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 600,000 |
22 Apr 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 5,536,916 |
19 Apr 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 2,235,000 |
18 Apr 2024 | 0.0007 | 0.0019 | 0.0007 | 0.0018 | 0.0018 | 4,724,754 |
17 Apr 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 2,475,000 |
16 Apr 2024 | 0.0025 | 0.0025 | 0.0016 | 0.0017 | 0.0017 | 8,451,840 |
15 Apr 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 3,166,183 |
12 Apr 2024 | 0.0023 | 0.0030 | 0.0022 | 0.0025 | 0.0025 | 21,370,178 |
11 Apr 2024 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 8,871,430 |
10 Apr 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 12,381,042 |
09 Apr 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,974,100 |
08 Apr 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 2,860,709 |
05 Apr 2024 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 3,435,000 |
04 Apr 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 1,561,400 |
03 Apr 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 940,887 |
02 Apr 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 4,061,388 |
01 Apr 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 5,708,457 |
28 Mar 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 11,906,149 |
27 Mar 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 5,637,541 |
26 Mar 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 2,276,788 |
25 Mar 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 1,454,111 |
22 Mar 2024 | 0.0013 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | 4,036,089 |
21 Mar 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 3,862,230 |
20 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 187,760 |
19 Mar 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 6,678,000 |
18 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 6,393,115 |
15 Mar 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 2,975,295 |
14 Mar 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 3,760,400 |
13 Mar 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 2,322,500 |
12 Mar 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 1,533,132 |
11 Mar 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 0.0015 | 3,351,600 |
08 Mar 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 7,930,892 |
07 Mar 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 3,130,709 |
06 Mar 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 10,126,911 |
05 Mar 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 6,070,587 |
04 Mar 2024 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 4,863,365 |
01 Mar 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 5,022,201 |
29 Feb 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 10,077,940 |
28 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,569,002 |
27 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,196,598 |
26 Feb 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 5,579,816 |
23 Feb 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,544,189 |
22 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 970,247 |
21 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 552,500 |
20 Feb 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 6,606,662 |
16 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,794,722 |
15 Feb 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 3,621,306 |
14 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 2,147,904 |
13 Feb 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 5,535,628 |
12 Feb 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 6,266,505 |
09 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 1,940,000 |
08 Feb 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 4,815,239 |
07 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 419,100 |
06 Feb 2024 | 0.0009 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 6,439,722 |
05 Feb 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 3,635,300 |
02 Feb 2024 | 0.0015 | 0.0015 | 0.0006 | 0.0013 | 0.0013 | 103,299,652 |
01 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 3,987,026 |
31 Jan 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 7,065,576 |
30 Jan 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 8,083,866 |
29 Jan 2024 | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 2,309,799 |
26 Jan 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 8,735,816 |
25 Jan 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 599,391 |
24 Jan 2024 | 0.0020 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 2,942,384 |
23 Jan 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 10,154,731 |
22 Jan 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 4,704,239 |
19 Jan 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 1,099,801 |
18 Jan 2024 | 0.0019 | 0.0019 | 0.0014 | 0.0015 | 0.0015 | 6,971,472 |
17 Jan 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | 4,167,715 |
16 Jan 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 9,334,010 |
12 Jan 2024 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 2,100,711 |
11 Jan 2024 | 0.0023 | 0.0023 | 0.0015 | 0.0021 | 0.0021 | 10,080,473 |
10 Jan 2024 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 8,258,872 |
09 Jan 2024 | 0.0011 | 0.0023 | 0.0011 | 0.0023 | 0.0023 | 6,116,480 |
08 Jan 2024 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | 3,365,935 |
05 Jan 2024 | 0.0016 | 0.0025 | 0.0016 | 0.0019 | 0.0019 | 12,518,216 |
04 Jan 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,168,313 |
03 Jan 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,021,900 |
02 Jan 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0017 | 0.0017 | 4,429,201 |
29 Dec 2023 | 0.0012 | 0.0018 | 0.0010 | 0.0017 | 0.0017 | 3,926,404 |
28 Dec 2023 | 0.0016 | 0.0019 | 0.0013 | 0.0018 | 0.0018 | 10,820,297 |
27 Dec 2023 | 0.0019 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 13,378,616 |
26 Dec 2023 | 0.0019 | 0.0024 | 0.0018 | 0.0022 | 0.0022 | 5,254,913 |
22 Dec 2023 | 0.0025 | 0.0025 | 0.0017 | 0.0024 | 0.0024 | 9,734,053 |
21 Dec 2023 | 0.0027 | 0.0031 | 0.0023 | 0.0026 | 0.0026 | 8,346,000 |
20 Dec 2023 | 0.0028 | 0.0031 | 0.0025 | 0.0026 | 0.0026 | 11,436,826 |
19 Dec 2023 | 0.0024 | 0.0031 | 0.0024 | 0.0029 | 0.0029 | 20,339,566 |
18 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0024 | 0.0024 | 28,201,381 |
15 Dec 2023 | 0.0016 | 0.0022 | 0.0016 | 0.0020 | 0.0020 | 9,653,812 |
14 Dec 2023 | 0.0017 | 0.0025 | 0.0017 | 0.0019 | 0.0019 | 16,770,731 |
13 Dec 2023 | 0.0014 | 0.0017 | 0.0012 | 0.0016 | 0.0016 | 18,677,945 |
12 Dec 2023 | 0.0007 | 0.0013 | 0.0007 | 0.0013 | 0.0013 | 7,094,353 |
11 Dec 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,623,592 |
08 Dec 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,236,305 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |