Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000019 | 0.000020 | 0.000019 | 0.000020 | 0.000020 | 601,182,656 |
03 May 2024 | 0.000018 | 0.000019 | 0.000017 | 0.000018 | 0.000018 | 575,540,871 |
02 May 2024 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 727,049,381 |
01 May 2024 | 0.000019 | 0.000020 | 0.000017 | 0.000018 | 0.000018 | 576,659,694 |
30 Apr 2024 | 0.000019 | 0.000019 | 0.000018 | 0.000019 | 0.000019 | 435,840,962 |
29 Apr 2024 | 0.000020 | 0.000020 | 0.000019 | 0.000019 | 0.000019 | 282,994,988 |
28 Apr 2024 | 0.000020 | 0.000020 | 0.000019 | 0.000020 | 0.000020 | 368,020,965 |
27 Apr 2024 | 0.000021 | 0.000021 | 0.000020 | 0.000020 | 0.000020 | 415,736,402 |
26 Apr 2024 | 0.000021 | 0.000021 | 0.000020 | 0.000021 | 0.000021 | 613,974,901 |
25 Apr 2024 | 0.000022 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 677,679,779 |
24 Apr 2024 | 0.000022 | 0.000022 | 0.000021 | 0.000022 | 0.000022 | 568,309,928 |
23 Apr 2024 | 0.000021 | 0.000022 | 0.000021 | 0.000022 | 0.000022 | 623,012,304 |
22 Apr 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000021 | 0.000021 | 985,550,650 |
21 Apr 2024 | 0.000018 | 0.000021 | 0.000018 | 0.000021 | 0.000021 | 643,616,345 |
20 Apr 2024 | 0.000018 | 0.000019 | 0.000017 | 0.000018 | 0.000018 | 523,860,951 |
19 Apr 2024 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 372,963,114 |
18 Apr 2024 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 475,489,216 |
17 Apr 2024 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 717,878,725 |
16 Apr 2024 | 0.000018 | 0.000019 | 0.000017 | 0.000018 | 0.000018 | 803,994,351 |
15 Apr 2024 | 0.000017 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 1,035,995,531 |
14 Apr 2024 | 0.000020 | 0.000020 | 0.000015 | 0.000017 | 0.000017 | 1,188,072,204 |
13 Apr 2024 | 0.000022 | 0.000022 | 0.000018 | 0.000020 | 0.000020 | 859,323,767 |
12 Apr 2024 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 331,741,680 |
11 Apr 2024 | 0.000022 | 0.000022 | 0.000021 | 0.000022 | 0.000022 | 496,425,470 |
10 Apr 2024 | 0.000023 | 0.000023 | 0.000022 | 0.000022 | 0.000022 | 534,528,795 |
09 Apr 2024 | 0.000022 | 0.000023 | 0.000022 | 0.000023 | 0.000023 | 539,147,541 |
08 Apr 2024 | 0.000022 | 0.000023 | 0.000022 | 0.000022 | 0.000022 | 524,694,315 |
07 Apr 2024 | 0.000021 | 0.000022 | 0.000021 | 0.000022 | 0.000022 | 284,650,630 |
06 Apr 2024 | 0.000022 | 0.000022 | 0.000021 | 0.000021 | 0.000021 | 446,949,986 |
05 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000022 | 0.000022 | 529,097,519 |
04 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 630,630,793 |
03 Apr 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000021 | 0.000021 | 791,463,890 |
02 Apr 2024 | 0.000024 | 0.000024 | 0.000022 | 0.000023 | 0.000023 | 719,320,473 |
01 Apr 2024 | 0.000024 | 0.000024 | 0.000024 | 0.000024 | 0.000024 | 413,645,447 |
31 Mar 2024 | 0.000024 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 564,001,870 |
30 Mar 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 737,294,086 |
29 Mar 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 1,440,361,244 |
28 Mar 2024 | 0.000024 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 1,287,226,259 |
27 Mar 2024 | 0.000023 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 1,495,446,403 |
26 Mar 2024 | 0.000022 | 0.000024 | 0.000022 | 0.000023 | 0.000023 | 1,171,964,513 |
25 Mar 2024 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 705,089,681 |
24 Mar 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 802,711,019 |
23 Mar 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000021 | 0.000021 | 950,181,644 |
22 Mar 2024 | 0.000022 | 0.000022 | 0.000021 | 0.000021 | 0.000021 | 1,152,758,964 |
21 Mar 2024 | 0.000020 | 0.000022 | 0.000019 | 0.000022 | 0.000022 | 1,455,612,063 |
20 Mar 2024 | 0.000021 | 0.000021 | 0.000019 | 0.000020 | 0.000020 | 1,545,930,354 |
19 Mar 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000021 | 0.000021 | 1,239,667,451 |
18 Mar 2024 | 0.000020 | 0.000024 | 0.000019 | 0.000023 | 0.000023 | 2,063,635,832 |
17 Mar 2024 | 0.000023 | 0.000024 | 0.000019 | 0.000020 | 0.000020 | 1,509,092,671 |
16 Mar 2024 | 0.000025 | 0.000026 | 0.000022 | 0.000023 | 0.000023 | 1,801,195,015 |
15 Mar 2024 | 0.000025 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 2,228,124,260 |
14 Mar 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 1,022,477,322 |
13 Mar 2024 | 0.000026 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 1,298,273,581 |
12 Mar 2024 | 0.000026 | 0.000027 | 0.000024 | 0.000026 | 0.000026 | 1,929,255,820 |
11 Mar 2024 | 0.000027 | 0.000027 | 0.000025 | 0.000026 | 0.000026 | 1,445,304,049 |
10 Mar 2024 | 0.000027 | 0.000029 | 0.000026 | 0.000027 | 0.000027 | 2,064,681,663 |
09 Mar 2024 | 0.000025 | 0.000030 | 0.000024 | 0.000027 | 0.000027 | 4,216,431,479 |
08 Mar 2024 | 0.000026 | 0.000027 | 0.000023 | 0.000025 | 0.000025 | 2,797,702,272 |
07 Mar 2024 | 0.000028 | 0.000031 | 0.000024 | 0.000026 | 0.000026 | 5,137,065,867 |
06 Mar 2024 | 0.000028 | 0.000036 | 0.000021 | 0.000028 | 0.000028 | 12,605,655,606 |
05 Mar 2024 | 0.000018 | 0.000028 | 0.000017 | 0.000028 | 0.000028 | 7,062,323,545 |
04 Mar 2024 | 0.000018 | 0.000019 | 0.000016 | 0.000018 | 0.000018 | 2,779,272,428 |
03 Mar 2024 | 0.000013 | 0.000018 | 0.000013 | 0.000018 | 0.000018 | 5,041,184,974 |
02 Mar 2024 | 0.000010 | 0.000014 | 0.000010 | 0.000013 | 0.000013 | 1,712,214,732 |
01 Mar 2024 | 0.000009 | 0.000012 | 0.000009 | 0.000010 | 0.000010 | 1,651,038,232 |
29 Feb 2024 | 0.000009 | 0.000010 | 0.000008 | 0.000009 | 0.000009 | 950,023,356 |
28 Feb 2024 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 634,404,141 |
27 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 203,925,168 |
26 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 91,940,313 |
25 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 96,613,996 |
24 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 112,186,292 |
23 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 117,948,475 |
22 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 153,549,397 |
21 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 194,157,041 |
20 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 145,248,010 |
19 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 107,900,099 |
18 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 113,595,944 |
17 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 143,654,981 |
16 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 188,594,907 |
15 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 131,535,582 |
14 Feb 2024 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 122,623,809 |
13 Feb 2024 | 0.000007 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 114,063,458 |
12 Feb 2024 | 0.000007 | 0.000008 | 0.000007 | 0.000007 | 0.000007 | 90,115,918 |
11 Feb 2024 | 0.000007 | 0.000008 | 0.000007 | 0.000007 | 0.000007 | 77,305,215 |
10 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 106,226,698 |
09 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 121,055,311 |
08 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 71,198,573 |
07 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 57,070,282 |
06 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 58,222,028 |
05 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 55,464,670 |
04 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 46,870,047 |
03 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 59,235,657 |
02 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 67,698,058 |
01 Feb 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 87,161,367 |
31 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 89,135,770 |
30 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 83,335,674 |
29 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 68,898,267 |
28 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 52,250,044 |
27 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 70,157,679 |
26 Jan 2024 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 0.000007 | 60,030,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |