Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000049 | 0.000052 | 0.000049 | 0.000051 | 0.000051 | 45,914,696 |
03 May 2024 | 0.000046 | 0.000050 | 0.000046 | 0.000049 | 0.000049 | 27,468,280 |
02 May 2024 | 0.000045 | 0.000047 | 0.000044 | 0.000046 | 0.000046 | 16,735,868 |
01 May 2024 | 0.000047 | 0.000047 | 0.000042 | 0.000045 | 0.000045 | 27,951,538 |
30 Apr 2024 | 0.000050 | 0.000050 | 0.000045 | 0.000047 | 0.000047 | 19,311,902 |
29 Apr 2024 | 0.000050 | 0.000050 | 0.000048 | 0.000050 | 0.000050 | 18,117,587 |
28 Apr 2024 | 0.000052 | 0.000052 | 0.000050 | 0.000050 | 0.000050 | 13,173,654 |
27 Apr 2024 | 0.000052 | 0.000052 | 0.000050 | 0.000052 | 0.000052 | 17,001,009 |
26 Apr 2024 | 0.000052 | 0.000054 | 0.000051 | 0.000052 | 0.000052 | 38,139,056 |
25 Apr 2024 | 0.000052 | 0.000053 | 0.000050 | 0.000052 | 0.000052 | 17,926,780 |
24 Apr 2024 | 0.000055 | 0.000056 | 0.000051 | 0.000052 | 0.000052 | 28,048,605 |
23 Apr 2024 | 0.000056 | 0.000056 | 0.000054 | 0.000055 | 0.000055 | 24,395,651 |
22 Apr 2024 | 0.000054 | 0.000057 | 0.000053 | 0.000056 | 0.000056 | 25,633,096 |
21 Apr 2024 | 0.000055 | 0.000056 | 0.000053 | 0.000054 | 0.000054 | 32,265,716 |
20 Apr 2024 | 0.000051 | 0.000055 | 0.000050 | 0.000055 | 0.000055 | 28,610,417 |
19 Apr 2024 | 0.000051 | 0.000052 | 0.000047 | 0.000051 | 0.000051 | 36,702,621 |
18 Apr 2024 | 0.000050 | 0.000052 | 0.000048 | 0.000051 | 0.000051 | 28,248,346 |
17 Apr 2024 | 0.000052 | 0.000053 | 0.000048 | 0.000050 | 0.000050 | 32,172,741 |
16 Apr 2024 | 0.000053 | 0.000054 | 0.000050 | 0.000052 | 0.000052 | 33,886,861 |
15 Apr 2024 | 0.000057 | 0.000059 | 0.000052 | 0.000053 | 0.000053 | 64,099,255 |
14 Apr 2024 | 0.000054 | 0.000057 | 0.000050 | 0.000057 | 0.000057 | 87,569,043 |
13 Apr 2024 | 0.000059 | 0.000063 | 0.000046 | 0.000054 | 0.000054 | 157,657,098 |
12 Apr 2024 | 0.000071 | 0.000071 | 0.000054 | 0.000059 | 0.000059 | 95,068,388 |
11 Apr 2024 | 0.000073 | 0.000074 | 0.000070 | 0.000071 | 0.000071 | 70,676,207 |
10 Apr 2024 | 0.000073 | 0.000074 | 0.000069 | 0.000073 | 0.000073 | 74,878,501 |
09 Apr 2024 | 0.000077 | 0.000077 | 0.000072 | 0.000073 | 0.000073 | 86,590,149 |
08 Apr 2024 | 0.000077 | 0.000079 | 0.000074 | 0.000077 | 0.000077 | 180,615,751 |
07 Apr 2024 | 0.000080 | 0.000086 | 0.000076 | 0.000077 | 0.000077 | 305,365,544 |
06 Apr 2024 | 0.000070 | 0.000081 | 0.000069 | 0.000080 | 0.000080 | 322,388,449 |
05 Apr 2024 | 0.000066 | 0.000072 | 0.000066 | 0.000070 | 0.000070 | 228,878,839 |
04 Apr 2024 | 0.000062 | 0.000067 | 0.000061 | 0.000066 | 0.000066 | 84,852,494 |
03 Apr 2024 | 0.000061 | 0.000065 | 0.000060 | 0.000062 | 0.000062 | 64,719,163 |
02 Apr 2024 | 0.000068 | 0.000068 | 0.000061 | 0.000061 | 0.000061 | 81,599,187 |
01 Apr 2024 | 0.000068 | 0.000075 | 0.000064 | 0.000068 | 0.000068 | 234,206,051 |
31 Mar 2024 | 0.000065 | 0.000071 | 0.000064 | 0.000068 | 0.000068 | 51,161,019 |
30 Mar 2024 | 0.000069 | 0.000069 | 0.000065 | 0.000065 | 0.000065 | 51,488,615 |
29 Mar 2024 | 0.000066 | 0.000071 | 0.000066 | 0.000069 | 0.000069 | 231,922,762 |
28 Mar 2024 | 0.000067 | 0.000068 | 0.000064 | 0.000066 | 0.000066 | 73,475,335 |
27 Mar 2024 | 0.000067 | 0.000068 | 0.000063 | 0.000067 | 0.000067 | 103,567,122 |
26 Mar 2024 | 0.000069 | 0.000070 | 0.000066 | 0.000067 | 0.000067 | 159,199,794 |
25 Mar 2024 | 0.000070 | 0.000071 | 0.000067 | 0.000069 | 0.000069 | 241,538,134 |
24 Mar 2024 | 0.000065 | 0.000074 | 0.000061 | 0.000070 | 0.000070 | 547,511,090 |
23 Mar 2024 | 0.000051 | 0.000069 | 0.000050 | 0.000065 | 0.000065 | 402,717,417 |
22 Mar 2024 | 0.000051 | 0.000052 | 0.000048 | 0.000051 | 0.000051 | 26,980,292 |
21 Mar 2024 | 0.000051 | 0.000053 | 0.000050 | 0.000051 | 0.000051 | 35,087,613 |
20 Mar 2024 | 0.000046 | 0.000052 | 0.000044 | 0.000051 | 0.000051 | 41,284,125 |
19 Mar 2024 | 0.000051 | 0.000052 | 0.000045 | 0.000046 | 0.000046 | 57,890,333 |
18 Mar 2024 | 0.000055 | 0.000055 | 0.000050 | 0.000051 | 0.000051 | 28,926,070 |
17 Mar 2024 | 0.000051 | 0.000055 | 0.000049 | 0.000055 | 0.000055 | 52,690,293 |
16 Mar 2024 | 0.000059 | 0.000060 | 0.000050 | 0.000051 | 0.000051 | 43,755,711 |
15 Mar 2024 | 0.000064 | 0.000064 | 0.000055 | 0.000059 | 0.000059 | 69,514,115 |
14 Mar 2024 | 0.000066 | 0.000068 | 0.000061 | 0.000064 | 0.000064 | 88,813,962 |
13 Mar 2024 | 0.000064 | 0.000067 | 0.000063 | 0.000066 | 0.000066 | 102,198,938 |
12 Mar 2024 | 0.000067 | 0.000068 | 0.000061 | 0.000064 | 0.000064 | 50,238,039 |
11 Mar 2024 | 0.000065 | 0.000068 | 0.000061 | 0.000067 | 0.000067 | 84,743,945 |
10 Mar 2024 | 0.000069 | 0.000070 | 0.000063 | 0.000065 | 0.000065 | 75,485,587 |
09 Mar 2024 | 0.000067 | 0.000078 | 0.000067 | 0.000069 | 0.000069 | 201,889,814 |
08 Mar 2024 | 0.000063 | 0.000069 | 0.000062 | 0.000067 | 0.000067 | 157,664,904 |
07 Mar 2024 | 0.000065 | 0.000068 | 0.000061 | 0.000063 | 0.000063 | 121,360,498 |
06 Mar 2024 | 0.000072 | 0.000075 | 0.000062 | 0.000065 | 0.000065 | 271,845,803 |
05 Mar 2024 | 0.000067 | 0.000086 | 0.000056 | 0.000072 | 0.000072 | 1,159,197,785 |
04 Mar 2024 | 0.000045 | 0.000079 | 0.000043 | 0.000066 | 0.000066 | 778,151,176 |
03 Mar 2024 | 0.000048 | 0.000050 | 0.000042 | 0.000045 | 0.000045 | 108,178,131 |
02 Mar 2024 | 0.000039 | 0.000049 | 0.000039 | 0.000048 | 0.000048 | 274,633,706 |
01 Mar 2024 | 0.000036 | 0.000040 | 0.000036 | 0.000039 | 0.000039 | 33,414,141 |
29 Feb 2024 | 0.000036 | 0.000040 | 0.000036 | 0.000036 | 0.000036 | 79,130,092 |
28 Feb 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000036 | 0.000036 | 36,380,208 |
27 Feb 2024 | 0.000035 | 0.000037 | 0.000035 | 0.000035 | 0.000035 | 40,471,204 |
26 Feb 2024 | 0.000033 | 0.000035 | 0.000033 | 0.000035 | 0.000035 | 14,934,898 |
25 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000033 | 0.000033 | 8,927,403 |
24 Feb 2024 | 0.000032 | 0.000033 | 0.000032 | 0.000033 | 0.000033 | 7,968,658 |
23 Feb 2024 | 0.000033 | 0.000033 | 0.000032 | 0.000032 | 0.000032 | 10,373,291 |
22 Feb 2024 | 0.000033 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 10,018,404 |
21 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 11,626,181 |
20 Feb 2024 | 0.000034 | 0.000035 | 0.000032 | 0.000034 | 0.000034 | 17,545,009 |
19 Feb 2024 | 0.000034 | 0.000035 | 0.000034 | 0.000034 | 0.000034 | 14,367,557 |
18 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 20,846,716 |
17 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000034 | 0.000034 | 10,308,439 |
16 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 13,425,835 |
15 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 25,509,739 |
14 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000034 | 0.000034 | 18,110,634 |
13 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 14,520,136 |
12 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000034 | 0.000034 | 14,141,541 |
11 Feb 2024 | 0.000033 | 0.000035 | 0.000033 | 0.000033 | 0.000033 | 22,919,933 |
10 Feb 2024 | 0.000033 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 23,433,290 |
09 Feb 2024 | 0.000032 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 99,318,605 |
08 Feb 2024 | 0.000030 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 82,470,329 |
07 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 6,671,390 |
06 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 4,598,561 |
05 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 5,051,819 |
04 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 3,984,171 |
03 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 5,452,177 |
02 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 4,006,678 |
01 Feb 2024 | 0.000030 | 0.000031 | 0.000029 | 0.000030 | 0.000030 | 4,607,491 |
31 Jan 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 6,337,201 |
30 Jan 2024 | 0.000032 | 0.000032 | 0.000031 | 0.000031 | 0.000031 | 6,136,452 |
29 Jan 2024 | 0.000031 | 0.000032 | 0.000030 | 0.000032 | 0.000032 | 5,005,655 |
28 Jan 2024 | 0.000032 | 0.000032 | 0.000031 | 0.000031 | 0.000031 | 6,697,436 |
27 Jan 2024 | 0.000031 | 0.000033 | 0.000031 | 0.000032 | 0.000032 | 17,143,627 |
26 Jan 2024 | 0.000030 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 6,596,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |