Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 62,500 |
18 Jun 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 932,933 |
17 Jun 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 5,251,333 |
14 Jun 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 12,557,390 |
13 Jun 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 592,000 |
12 Jun 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 722,800 |
11 Jun 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,986,485 |
10 Jun 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 12,030,806 |
07 Jun 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,497,867 |
06 Jun 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,362,074 |
05 Jun 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 26,173,514 |
04 Jun 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,248,076 |
03 Jun 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 53,621,230 |
31 May 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,836,231 |
30 May 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 13,559,288 |
29 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 12,732,301 |
28 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 10,818,036 |
24 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,872,561 |
23 May 2024 | 0.0011 | 0.0012 | 0.0006 | 0.0008 | 0.0008 | 263,463,788 |
22 May 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 80,033,503 |
21 May 2024 | 0.0013 | 0.0015 | 0.0010 | 0.0012 | 0.0012 | 167,191,392 |
20 May 2024 | 0.0005 | 0.0015 | 0.0005 | 0.0014 | 0.0014 | 334,907,881 |
17 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 406,666 |
16 May 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,413,203 |
15 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 17,727,386 |
14 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 4,550,942 |
13 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 19,970,585 |
10 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,190,142 |
09 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,224,450 |
08 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,832 |
07 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 117,699 |
06 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 140,941 |
03 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
02 May 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,100,603 |
01 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 960,647 |
30 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 39,029,335 |
29 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 25,777,909 |
26 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,500 |
25 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,150,001 |
24 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 50,364 |
23 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 501,783 |
22 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,948,295 |
19 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 897,500 |
18 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 369,166 |
17 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
16 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,776,243 |
15 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,234,808 |
12 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,766,251 |
11 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,110,000 |
10 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,089,976 |
09 Apr 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,620,000 |
08 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,677,807 |
05 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 150,000 |
04 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 480,986 |
03 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 879,661 |
02 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 37,650,001 |
01 Apr 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 355,000 |
28 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,306,111 |
27 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 255,000 |
26 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 17,641,442 |
25 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 242,000 |
22 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3,271,271 |
21 Mar 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,690,666 |
20 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,565,074 |
19 Mar 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 30,102,321 |
18 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,775,048 |
15 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,284,700 |
14 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 39,418,817 |
13 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 30,159,909 |
12 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,363,111 |
11 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,023,214 |
08 Mar 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 5,000,098 |
07 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,792,502 |
06 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 3,808,846 |
05 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 15,866,294 |
04 Mar 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 13,007,524 |
01 Mar 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 13,054,156 |
29 Feb 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,720,394 |
28 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,250,000 |
27 Feb 2024 | 0.0008 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 14,516,617 |
26 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 4,541,866 |
23 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 29,590,004 |
22 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 14,487,868 |
21 Feb 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 6,118,000 |
20 Feb 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 6,210,002 |
16 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,957,336 |
15 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 11,878,335 |
14 Feb 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 19,857,000 |
13 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 30,188,715 |
12 Feb 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 28,832,054 |
09 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 16,681,450 |
08 Feb 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 32,832,332 |
07 Feb 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 153,599,319 |
06 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,377,940 |
05 Feb 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 27,629,061 |
02 Feb 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 72,964,225 |
01 Feb 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,691,285 |
31 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,426,429 |
30 Jan 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,397,320 |
29 Jan 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 16,603,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |