Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.000086 | 0.000086 | 0.000084 | 0.000084 | 0.000084 | 32,571,072 |
06 May 2024 | 0.000087 | 0.000093 | 0.000084 | 0.000090 | 0.000090 | 31,818,271 |
05 May 2024 | 0.000085 | 0.000088 | 0.000085 | 0.000087 | 0.000087 | 18,951,262 |
04 May 2024 | 0.000083 | 0.000086 | 0.000081 | 0.000085 | 0.000085 | 19,183,030 |
03 May 2024 | 0.000080 | 0.000084 | 0.000077 | 0.000083 | 0.000083 | 21,020,341 |
02 May 2024 | 0.000080 | 0.000081 | 0.000074 | 0.000080 | 0.000080 | 26,194,881 |
01 May 2024 | 0.000083 | 0.000085 | 0.000076 | 0.000080 | 0.000080 | 27,633,568 |
30 Apr 2024 | 0.000084 | 0.000085 | 0.000080 | 0.000083 | 0.000083 | 17,821,434 |
29 Apr 2024 | 0.000086 | 0.000088 | 0.000084 | 0.000084 | 0.000084 | 12,925,797 |
28 Apr 2024 | 0.000085 | 0.000086 | 0.000082 | 0.000086 | 0.000086 | 18,961,111 |
27 Apr 2024 | 0.000087 | 0.000091 | 0.000084 | 0.000085 | 0.000085 | 40,565,173 |
26 Apr 2024 | 0.000084 | 0.000090 | 0.000081 | 0.000087 | 0.000087 | 27,056,823 |
25 Apr 2024 | 0.000089 | 0.000092 | 0.000083 | 0.000084 | 0.000084 | 29,688,395 |
24 Apr 2024 | 0.000090 | 0.000095 | 0.000089 | 0.000089 | 0.000089 | 47,221,525 |
23 Apr 2024 | 0.000087 | 0.000090 | 0.000087 | 0.000090 | 0.000090 | 19,901,338 |
22 Apr 2024 | 0.000089 | 0.000090 | 0.000086 | 0.000087 | 0.000087 | 21,141,193 |
21 Apr 2024 | 0.000081 | 0.000091 | 0.000080 | 0.000089 | 0.000089 | 35,687,302 |
20 Apr 2024 | 0.000081 | 0.000083 | 0.000074 | 0.000081 | 0.000081 | 28,376,161 |
19 Apr 2024 | 0.000079 | 0.000082 | 0.000077 | 0.000081 | 0.000081 | 17,514,334 |
18 Apr 2024 | 0.000082 | 0.000083 | 0.000077 | 0.000079 | 0.000079 | 20,042,820 |
17 Apr 2024 | 0.000081 | 0.000083 | 0.000077 | 0.000082 | 0.000082 | 26,818,485 |
16 Apr 2024 | 0.000083 | 0.000089 | 0.000078 | 0.000081 | 0.000081 | 44,784,018 |
15 Apr 2024 | 0.000072 | 0.000084 | 0.000070 | 0.000083 | 0.000083 | 61,842,763 |
14 Apr 2024 | 0.000086 | 0.000087 | 0.000059 | 0.000072 | 0.000072 | 82,043,866 |
13 Apr 2024 | 0.000103 | 0.000105 | 0.000074 | 0.000086 | 0.000086 | 60,423,724 |
12 Apr 2024 | 0.000104 | 0.000106 | 0.000102 | 0.000103 | 0.000103 | 20,107,068 |
11 Apr 2024 | 0.000105 | 0.000105 | 0.000098 | 0.000104 | 0.000104 | 28,230,565 |
10 Apr 2024 | 0.000112 | 0.000113 | 0.000104 | 0.000105 | 0.000105 | 36,828,628 |
09 Apr 2024 | 0.000106 | 0.000114 | 0.000104 | 0.000112 | 0.000112 | 36,144,795 |
08 Apr 2024 | 0.000106 | 0.000108 | 0.000105 | 0.000106 | 0.000106 | 21,754,441 |
07 Apr 2024 | 0.000106 | 0.000107 | 0.000104 | 0.000106 | 0.000106 | 19,341,221 |
06 Apr 2024 | 0.000111 | 0.000111 | 0.000104 | 0.000106 | 0.000106 | 27,588,383 |
05 Apr 2024 | 0.000108 | 0.000112 | 0.000106 | 0.000111 | 0.000111 | 25,322,994 |
04 Apr 2024 | 0.000109 | 0.000114 | 0.000105 | 0.000108 | 0.000108 | 34,487,113 |
03 Apr 2024 | 0.000120 | 0.000120 | 0.000107 | 0.000109 | 0.000109 | 47,830,188 |
02 Apr 2024 | 0.000126 | 0.000127 | 0.000116 | 0.000120 | 0.000120 | 48,740,706 |
01 Apr 2024 | 0.000121 | 0.000128 | 0.000120 | 0.000126 | 0.000126 | 49,768,974 |
31 Mar 2024 | 0.000122 | 0.000124 | 0.000119 | 0.000121 | 0.000121 | 29,524,214 |
30 Mar 2024 | 0.000127 | 0.000128 | 0.000120 | 0.000122 | 0.000122 | 38,353,664 |
29 Mar 2024 | 0.000122 | 0.000128 | 0.000120 | 0.000127 | 0.000127 | 48,127,795 |
28 Mar 2024 | 0.000127 | 0.000129 | 0.000120 | 0.000122 | 0.000122 | 49,689,686 |
27 Mar 2024 | 0.000130 | 0.000136 | 0.000126 | 0.000127 | 0.000127 | 80,304,985 |
26 Mar 2024 | 0.000128 | 0.000136 | 0.000127 | 0.000130 | 0.000130 | 113,629,572 |
25 Mar 2024 | 0.000121 | 0.000131 | 0.000120 | 0.000128 | 0.000128 | 98,054,759 |
24 Mar 2024 | 0.000121 | 0.000132 | 0.000115 | 0.000121 | 0.000121 | 146,382,449 |
23 Mar 2024 | 0.000113 | 0.000122 | 0.000107 | 0.000121 | 0.000121 | 112,466,792 |
22 Mar 2024 | 0.000110 | 0.000115 | 0.000107 | 0.000113 | 0.000113 | 57,094,379 |
21 Mar 2024 | 0.000100 | 0.000111 | 0.000097 | 0.000110 | 0.000110 | 58,469,341 |
20 Mar 2024 | 0.000111 | 0.000112 | 0.000096 | 0.000100 | 0.000100 | 78,060,178 |
19 Mar 2024 | 0.000117 | 0.000120 | 0.000109 | 0.000111 | 0.000111 | 76,846,611 |
18 Mar 2024 | 0.000113 | 0.000119 | 0.000107 | 0.000117 | 0.000117 | 57,377,269 |
17 Mar 2024 | 0.000126 | 0.000127 | 0.000110 | 0.000113 | 0.000113 | 64,672,527 |
16 Mar 2024 | 0.000137 | 0.000139 | 0.000116 | 0.000126 | 0.000126 | 106,215,329 |
15 Mar 2024 | 0.000143 | 0.000144 | 0.000130 | 0.000137 | 0.000137 | 83,374,279 |
14 Mar 2024 | 0.000145 | 0.000148 | 0.000140 | 0.000143 | 0.000143 | 63,148,471 |
13 Mar 2024 | 0.000150 | 0.000151 | 0.000139 | 0.000145 | 0.000145 | 84,660,948 |
12 Mar 2024 | 0.000146 | 0.000155 | 0.000139 | 0.000150 | 0.000150 | 109,671,338 |
11 Mar 2024 | 0.000153 | 0.000163 | 0.000143 | 0.000146 | 0.000146 | 93,019,268 |
10 Mar 2024 | 0.000152 | 0.000154 | 0.000147 | 0.000153 | 0.000153 | 88,885,218 |
09 Mar 2024 | 0.000149 | 0.000155 | 0.000143 | 0.000152 | 0.000152 | 143,019,623 |
08 Mar 2024 | 0.000152 | 0.000157 | 0.000144 | 0.000149 | 0.000149 | 145,402,517 |
07 Mar 2024 | 0.000160 | 0.000180 | 0.000150 | 0.000152 | 0.000152 | 245,159,567 |
06 Mar 2024 | 0.000145 | 0.000198 | 0.000127 | 0.000160 | 0.000160 | 685,965,725 |
05 Mar 2024 | 0.000143 | 0.000155 | 0.000140 | 0.000145 | 0.000145 | 215,918,181 |
04 Mar 2024 | 0.000149 | 0.000154 | 0.000131 | 0.000144 | 0.000144 | 166,190,913 |
03 Mar 2024 | 0.000124 | 0.000163 | 0.000122 | 0.000149 | 0.000149 | 390,326,206 |
02 Mar 2024 | 0.000110 | 0.000128 | 0.000110 | 0.000124 | 0.000124 | 98,327,842 |
01 Mar 2024 | 0.000106 | 0.000123 | 0.000106 | 0.000110 | 0.000110 | 204,338,760 |
29 Feb 2024 | 0.000103 | 0.000109 | 0.000091 | 0.000106 | 0.000106 | 106,181,589 |
28 Feb 2024 | 0.000102 | 0.000106 | 0.000100 | 0.000103 | 0.000103 | 56,221,380 |
27 Feb 2024 | 0.000104 | 0.000104 | 0.000097 | 0.000102 | 0.000102 | 45,636,433 |
26 Feb 2024 | 0.000098 | 0.000105 | 0.000096 | 0.000104 | 0.000104 | 65,797,327 |
25 Feb 2024 | 0.000095 | 0.000099 | 0.000094 | 0.000098 | 0.000098 | 27,497,443 |
24 Feb 2024 | 0.000096 | 0.000098 | 0.000093 | 0.000095 | 0.000095 | 32,134,865 |
23 Feb 2024 | 0.000097 | 0.000098 | 0.000095 | 0.000096 | 0.000096 | 28,787,754 |
22 Feb 2024 | 0.000098 | 0.000100 | 0.000092 | 0.000097 | 0.000097 | 44,816,119 |
21 Feb 2024 | 0.000102 | 0.000103 | 0.000095 | 0.000098 | 0.000098 | 46,466,788 |
20 Feb 2024 | 0.000103 | 0.000108 | 0.000102 | 0.000102 | 0.000102 | 45,813,592 |
19 Feb 2024 | 0.000103 | 0.000104 | 0.000100 | 0.000103 | 0.000103 | 41,976,219 |
18 Feb 2024 | 0.000100 | 0.000105 | 0.000098 | 0.000103 | 0.000103 | 69,042,605 |
17 Feb 2024 | 0.000103 | 0.000106 | 0.000099 | 0.000100 | 0.000100 | 50,990,362 |
16 Feb 2024 | 0.000094 | 0.000111 | 0.000093 | 0.000103 | 0.000103 | 168,323,492 |
15 Feb 2024 | 0.000090 | 0.000094 | 0.000089 | 0.000094 | 0.000094 | 33,565,464 |
14 Feb 2024 | 0.000093 | 0.000094 | 0.000089 | 0.000090 | 0.000090 | 30,108,238 |
13 Feb 2024 | 0.000090 | 0.000094 | 0.000088 | 0.000093 | 0.000093 | 34,018,071 |
12 Feb 2024 | 0.000093 | 0.000095 | 0.000090 | 0.000090 | 0.000090 | 33,969,179 |
11 Feb 2024 | 0.000089 | 0.000097 | 0.000089 | 0.000093 | 0.000093 | 81,376,852 |
10 Feb 2024 | 0.000085 | 0.000089 | 0.000085 | 0.000089 | 0.000089 | 35,265,505 |
09 Feb 2024 | 0.000086 | 0.000090 | 0.000085 | 0.000085 | 0.000085 | 42,637,057 |
08 Feb 2024 | 0.000083 | 0.000088 | 0.000083 | 0.000086 | 0.000086 | 35,364,792 |
07 Feb 2024 | 0.000089 | 0.000089 | 0.000083 | 0.000083 | 0.000083 | 39,810,173 |
06 Feb 2024 | 0.000083 | 0.000091 | 0.000082 | 0.000089 | 0.000089 | 85,810,683 |
05 Feb 2024 | 0.000090 | 0.000091 | 0.000080 | 0.000083 | 0.000083 | 134,812,050 |
04 Feb 2024 | 0.000076 | 0.000090 | 0.000074 | 0.000090 | 0.000090 | 92,928,666 |
03 Feb 2024 | 0.000075 | 0.000076 | 0.000074 | 0.000076 | 0.000076 | 13,178,880 |
02 Feb 2024 | 0.000075 | 0.000075 | 0.000073 | 0.000075 | 0.000075 | 16,560,401 |
01 Feb 2024 | 0.000077 | 0.000078 | 0.000074 | 0.000075 | 0.000075 | 22,209,330 |
31 Jan 2024 | 0.000080 | 0.000080 | 0.000076 | 0.000077 | 0.000077 | 20,909,396 |
30 Jan 2024 | 0.000078 | 0.000080 | 0.000076 | 0.000080 | 0.000080 | 25,550,912 |
29 Jan 2024 | 0.000079 | 0.000081 | 0.000077 | 0.000078 | 0.000078 | 26,294,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |