Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.000024 | 0.000024 | 0.000024 | 0.000024 | 0.000024 | 143,765,472 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 0.000026 | 0.000026 | 0.000023 | 0.000024 | 0.000024 | 262,418,586 |
13 Jun 2024 | 0.000029 | 0.000029 | 0.000025 | 0.000026 | 0.000026 | 284,140,516 |
12 Jun 2024 | 0.000027 | 0.000031 | 0.000026 | 0.000029 | 0.000029 | 430,195,699 |
11 Jun 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 377,406,701 |
10 Jun 2024 | 0.000029 | 0.000029 | 0.000027 | 0.000027 | 0.000027 | 278,101,280 |
09 Jun 2024 | 0.000027 | 0.000029 | 0.000027 | 0.000029 | 0.000029 | 253,177,608 |
08 Jun 2024 | 0.000029 | 0.000030 | 0.000027 | 0.000027 | 0.000027 | 345,875,669 |
07 Jun 2024 | 0.000032 | 0.000032 | 0.000026 | 0.000029 | 0.000029 | 610,902,176 |
06 Jun 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000032 | 0.000032 | 317,351,610 |
05 Jun 2024 | 0.000033 | 0.000036 | 0.000033 | 0.000034 | 0.000034 | 628,335,679 |
04 Jun 2024 | 0.000032 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 445,398,409 |
03 Jun 2024 | 0.000032 | 0.000035 | 0.000031 | 0.000032 | 0.000032 | 625,344,782 |
02 Jun 2024 | 0.000033 | 0.000034 | 0.000031 | 0.000032 | 0.000032 | 369,727,586 |
01 Jun 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000033 | 0.000033 | 308,803,852 |
31 May 2024 | 0.000034 | 0.000036 | 0.000033 | 0.000034 | 0.000034 | 569,674,346 |
30 May 2024 | 0.000036 | 0.000038 | 0.000032 | 0.000034 | 0.000034 | 873,057,843 |
29 May 2024 | 0.000041 | 0.000044 | 0.000036 | 0.000036 | 0.000036 | 812,900,225 |
28 May 2024 | 0.000039 | 0.000044 | 0.000037 | 0.000041 | 0.000041 | 1,146,600,771 |
27 May 2024 | 0.000034 | 0.000039 | 0.000034 | 0.000039 | 0.000039 | 876,402,478 |
26 May 2024 | 0.000035 | 0.000036 | 0.000034 | 0.000034 | 0.000034 | 403,644,208 |
25 May 2024 | 0.000033 | 0.000037 | 0.000033 | 0.000035 | 0.000035 | 529,811,350 |
24 May 2024 | 0.000035 | 0.000036 | 0.000032 | 0.000033 | 0.000033 | 553,642,316 |
23 May 2024 | 0.000032 | 0.000037 | 0.000032 | 0.000035 | 0.000035 | 1,188,708,208 |
22 May 2024 | 0.000033 | 0.000035 | 0.000031 | 0.000032 | 0.000032 | 778,866,616 |
21 May 2024 | 0.000030 | 0.000034 | 0.000030 | 0.000033 | 0.000033 | 1,222,279,847 |
20 May 2024 | 0.000025 | 0.000031 | 0.000025 | 0.000030 | 0.000030 | 693,154,597 |
19 May 2024 | 0.000026 | 0.000028 | 0.000025 | 0.000025 | 0.000025 | 638,480,197 |
18 May 2024 | 0.000024 | 0.000027 | 0.000024 | 0.000026 | 0.000026 | 404,429,816 |
17 May 2024 | 0.000024 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 218,181,878 |
16 May 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 404,740,478 |
15 May 2024 | 0.000023 | 0.000025 | 0.000023 | 0.000025 | 0.000025 | 411,432,353 |
14 May 2024 | 0.000023 | 0.000024 | 0.000023 | 0.000023 | 0.000023 | 376,088,710 |
13 May 2024 | 0.000023 | 0.000025 | 0.000022 | 0.000023 | 0.000023 | 325,737,634 |
12 May 2024 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 89,597,499 |
11 May 2024 | 0.000023 | 0.000024 | 0.000023 | 0.000023 | 0.000023 | 125,569,516 |
10 May 2024 | 0.000025 | 0.000025 | 0.000023 | 0.000023 | 0.000023 | 248,402,779 |
09 May 2024 | 0.000023 | 0.000025 | 0.000023 | 0.000025 | 0.000025 | 225,216,000 |
08 May 2024 | 0.000024 | 0.000025 | 0.000023 | 0.000023 | 0.000023 | 177,473,571 |
07 May 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 195,992,928 |
06 May 2024 | 0.000026 | 0.000028 | 0.000025 | 0.000025 | 0.000025 | 332,641,498 |
05 May 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 234,877,442 |
04 May 2024 | 0.000027 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 393,569,171 |
03 May 2024 | 0.000025 | 0.000028 | 0.000025 | 0.000027 | 0.000027 | 464,165,595 |
02 May 2024 | 0.000023 | 0.000026 | 0.000022 | 0.000025 | 0.000025 | 457,360,897 |
01 May 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000023 | 0.000023 | 453,146,639 |
30 Apr 2024 | 0.000026 | 0.000026 | 0.000022 | 0.000023 | 0.000023 | 306,389,769 |
29 Apr 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000026 | 0.000026 | 312,681,102 |
28 Apr 2024 | 0.000025 | 0.000027 | 0.000025 | 0.000025 | 0.000025 | 319,129,718 |
27 Apr 2024 | 0.000026 | 0.000027 | 0.000023 | 0.000025 | 0.000025 | 372,581,304 |
26 Apr 2024 | 0.000027 | 0.000028 | 0.000025 | 0.000026 | 0.000026 | 463,556,330 |
25 Apr 2024 | 0.000025 | 0.000029 | 0.000023 | 0.000027 | 0.000027 | 615,060,613 |
24 Apr 2024 | 0.000025 | 0.000028 | 0.000024 | 0.000025 | 0.000025 | 697,301,814 |
23 Apr 2024 | 0.000020 | 0.000025 | 0.000020 | 0.000025 | 0.000025 | 372,964,488 |
22 Apr 2024 | 0.000021 | 0.000021 | 0.000020 | 0.000020 | 0.000020 | 207,923,636 |
21 Apr 2024 | 0.000020 | 0.000022 | 0.000019 | 0.000021 | 0.000021 | 437,404,812 |
20 Apr 2024 | 0.000015 | 0.000020 | 0.000015 | 0.000020 | 0.000020 | 236,353,148 |
19 Apr 2024 | 0.000015 | 0.000015 | 0.000013 | 0.000015 | 0.000015 | 125,663,386 |
18 Apr 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 90,347,510 |
17 Apr 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 93,330,507 |
16 Apr 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 130,431,255 |
15 Apr 2024 | 0.000016 | 0.000017 | 0.000014 | 0.000015 | 0.000015 | 133,711,414 |
14 Apr 2024 | 0.000015 | 0.000017 | 0.000015 | 0.000016 | 0.000016 | 144,384,965 |
13 Apr 2024 | 0.000017 | 0.000018 | 0.000013 | 0.000015 | 0.000015 | 255,439,082 |
12 Apr 2024 | 0.000022 | 0.000022 | 0.000015 | 0.000017 | 0.000017 | 215,113,898 |
11 Apr 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 91,583,421 |
10 Apr 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 120,971,477 |
09 Apr 2024 | 0.000024 | 0.000025 | 0.000022 | 0.000022 | 0.000022 | 114,152,230 |
08 Apr 2024 | 0.000024 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 132,498,092 |
07 Apr 2024 | 0.000023 | 0.000024 | 0.000023 | 0.000024 | 0.000024 | 108,162,891 |
06 Apr 2024 | 0.000022 | 0.000023 | 0.000022 | 0.000023 | 0.000023 | 88,610,772 |
05 Apr 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 122,170,822 |
04 Apr 2024 | 0.000022 | 0.000024 | 0.000022 | 0.000023 | 0.000023 | 149,284,485 |
03 Apr 2024 | 0.000023 | 0.000024 | 0.000022 | 0.000022 | 0.000022 | 143,107,369 |
02 Apr 2024 | 0.000026 | 0.000026 | 0.000022 | 0.000023 | 0.000023 | 180,587,017 |
01 Apr 2024 | 0.000028 | 0.000028 | 0.000025 | 0.000026 | 0.000026 | 197,245,534 |
31 Mar 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 173,721,356 |
30 Mar 2024 | 0.000026 | 0.000029 | 0.000026 | 0.000027 | 0.000027 | 264,756,942 |
29 Mar 2024 | 0.000028 | 0.000029 | 0.000026 | 0.000026 | 0.000026 | 217,497,222 |
28 Mar 2024 | 0.000026 | 0.000029 | 0.000025 | 0.000028 | 0.000028 | 372,606,537 |
27 Mar 2024 | 0.000027 | 0.000027 | 0.000025 | 0.000026 | 0.000026 | 203,857,822 |
26 Mar 2024 | 0.000025 | 0.000028 | 0.000025 | 0.000027 | 0.000027 | 318,179,429 |
25 Mar 2024 | 0.000024 | 0.000026 | 0.000023 | 0.000025 | 0.000025 | 236,570,544 |
24 Mar 2024 | 0.000022 | 0.000024 | 0.000022 | 0.000024 | 0.000024 | 152,336,786 |
23 Mar 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 125,477,047 |
22 Mar 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000022 | 0.000022 | 179,267,773 |
21 Mar 2024 | 0.000024 | 0.000025 | 0.000022 | 0.000023 | 0.000023 | 220,685,490 |
20 Mar 2024 | 0.000022 | 0.000025 | 0.000021 | 0.000024 | 0.000024 | 329,139,980 |
19 Mar 2024 | 0.000024 | 0.000024 | 0.000020 | 0.000022 | 0.000022 | 374,251,925 |
18 Mar 2024 | 0.000028 | 0.000028 | 0.000023 | 0.000024 | 0.000024 | 326,276,703 |
17 Mar 2024 | 0.000025 | 0.000029 | 0.000024 | 0.000028 | 0.000028 | 431,672,597 |
16 Mar 2024 | 0.000030 | 0.000030 | 0.000024 | 0.000025 | 0.000025 | 449,698,769 |
15 Mar 2024 | 0.000034 | 0.000037 | 0.000029 | 0.000030 | 0.000030 | 700,224,652 |
14 Mar 2024 | 0.000032 | 0.000037 | 0.000031 | 0.000034 | 0.000034 | 1,047,264,709 |
13 Mar 2024 | 0.000029 | 0.000033 | 0.000028 | 0.000032 | 0.000032 | 593,540,741 |
12 Mar 2024 | 0.000031 | 0.000032 | 0.000027 | 0.000029 | 0.000029 | 388,722,218 |
11 Mar 2024 | 0.000031 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 421,842,575 |
10 Mar 2024 | 0.000034 | 0.000034 | 0.000030 | 0.000031 | 0.000031 | 442,148,019 |
09 Mar 2024 | 0.000032 | 0.000034 | 0.000030 | 0.000034 | 0.000034 | 579,643,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |