Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000062 | 0.000062 | 720,075 |
03 May 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000062 | 0.000062 | 591,040 |
02 May 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 807,255 |
01 May 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 948,957 |
30 Apr 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 1,060,679 |
29 Apr 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 583,283 |
28 Apr 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 485,330 |
27 Apr 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 562,275 |
26 Apr 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 696,931 |
25 Apr 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 703,808 |
24 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 675,753 |
23 Apr 2024 | 0.000061 | 0.000064 | 0.000061 | 0.000061 | 0.000061 | 2,598,949 |
22 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 798,485 |
21 Apr 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 517,563 |
20 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 492,217 |
19 Apr 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 833,746 |
18 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 748,592 |
17 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 1,089,053 |
16 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 848,319 |
15 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 1,169,511 |
14 Apr 2024 | 0.000060 | 0.000062 | 0.000059 | 0.000061 | 0.000061 | 1,615,590 |
13 Apr 2024 | 0.000062 | 0.000062 | 0.000060 | 0.000060 | 0.000060 | 2,374,947 |
12 Apr 2024 | 0.000063 | 0.000063 | 0.000061 | 0.000062 | 0.000062 | 1,461,543 |
11 Apr 2024 | 0.000063 | 0.000063 | 0.000062 | 0.000063 | 0.000063 | 736,287 |
10 Apr 2024 | 0.000063 | 0.000063 | 0.000062 | 0.000063 | 0.000063 | 790,238 |
09 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 843,122 |
08 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 968,320 |
07 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 646,878 |
06 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 799,167 |
05 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 1,291,702 |
04 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 1,016,782 |
03 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 1,160,977 |
02 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 2,086,356 |
01 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 1,343,475 |
31 Mar 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 692,744 |
30 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 720,720 |
29 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 982,239 |
28 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,180,135 |
27 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,253,247 |
26 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,479,407 |
25 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,839,614 |
24 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 796,417 |
23 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 836,603 |
22 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,372,884 |
21 Mar 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 1,451,874 |
20 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,330,852 |
19 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,278,784 |
18 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,258,772 |
17 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,549,823 |
16 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,650,151 |
15 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 3,016,142 |
14 Mar 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 1,690,002 |
13 Mar 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 2,606,954 |
12 Mar 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 1,863,321 |
11 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,359,336 |
10 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,648,995 |
09 Mar 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 1,123,371 |
08 Mar 2024 | 0.000063 | 0.000065 | 0.000063 | 0.000064 | 0.000064 | 1,926,150 |
07 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,903,273 |
06 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,360,179 |
05 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 4,671,579 |
04 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,273,269 |
03 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,754,060 |
02 Mar 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,941,729 |
01 Mar 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 3,133,404 |
29 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,270,281 |
28 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 2,482,930 |
27 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 1,353,497 |
26 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 935,986 |
25 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 830,976 |
24 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 511,914 |
23 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,691,865 |
22 Feb 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,595,537 |
21 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,125,383 |
20 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 969,818 |
19 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,678,877 |
18 Feb 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,001,590 |
17 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 846,739 |
16 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,366,983 |
15 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,596,306 |
14 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 803,362 |
13 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,096,525 |
12 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 889,463 |
11 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 597,568 |
10 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 529,786 |
09 Feb 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 763,416 |
08 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 799,859 |
07 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,212,662 |
06 Feb 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,227,932 |
05 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 952,201 |
04 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 548,790 |
03 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 584,861 |
02 Feb 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 731,456 |
01 Feb 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 1,037,732 |
31 Jan 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 1,054,265 |
30 Jan 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 808,971 |
29 Jan 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 951,704 |
28 Jan 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 587,202 |
27 Jan 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 682,709 |
26 Jan 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 670,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |