Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.000162 | 0.000164 | 0.000161 | 0.000163 | 0.000163 | 39,187,592 |
03 May 2024 | 0.000153 | 0.000161 | 0.000149 | 0.000158 | 0.000158 | 40,118,882 |
02 May 2024 | 0.000154 | 0.000155 | 0.000143 | 0.000153 | 0.000153 | 50,284,009 |
01 May 2024 | 0.000159 | 0.000164 | 0.000147 | 0.000154 | 0.000154 | 53,301,103 |
30 Apr 2024 | 0.000161 | 0.000162 | 0.000154 | 0.000159 | 0.000159 | 34,118,353 |
29 Apr 2024 | 0.000164 | 0.000168 | 0.000161 | 0.000161 | 0.000161 | 24,716,755 |
28 Apr 2024 | 0.000163 | 0.000164 | 0.000156 | 0.000164 | 0.000164 | 36,239,097 |
27 Apr 2024 | 0.000167 | 0.000175 | 0.000161 | 0.000163 | 0.000163 | 77,535,687 |
26 Apr 2024 | 0.000161 | 0.000173 | 0.000155 | 0.000167 | 0.000167 | 51,887,456 |
25 Apr 2024 | 0.000172 | 0.000175 | 0.000159 | 0.000161 | 0.000161 | 56,925,684 |
24 Apr 2024 | 0.000172 | 0.000183 | 0.000170 | 0.000172 | 0.000172 | 90,648,325 |
23 Apr 2024 | 0.000168 | 0.000174 | 0.000167 | 0.000172 | 0.000172 | 38,093,264 |
22 Apr 2024 | 0.000171 | 0.000174 | 0.000166 | 0.000168 | 0.000168 | 40,720,316 |
21 Apr 2024 | 0.000156 | 0.000176 | 0.000154 | 0.000171 | 0.000171 | 68,799,293 |
20 Apr 2024 | 0.000157 | 0.000161 | 0.000145 | 0.000156 | 0.000156 | 54,704,608 |
19 Apr 2024 | 0.000152 | 0.000158 | 0.000149 | 0.000157 | 0.000157 | 33,905,539 |
18 Apr 2024 | 0.000159 | 0.000161 | 0.000150 | 0.000152 | 0.000152 | 38,765,401 |
17 Apr 2024 | 0.000156 | 0.000160 | 0.000150 | 0.000159 | 0.000159 | 51,988,550 |
16 Apr 2024 | 0.000159 | 0.000172 | 0.000151 | 0.000156 | 0.000156 | 86,530,080 |
15 Apr 2024 | 0.000139 | 0.000161 | 0.000135 | 0.000159 | 0.000159 | 119,008,622 |
14 Apr 2024 | 0.000165 | 0.000168 | 0.000114 | 0.000139 | 0.000139 | 157,524,628 |
13 Apr 2024 | 0.000198 | 0.000201 | 0.000143 | 0.000165 | 0.000165 | 116,013,847 |
12 Apr 2024 | 0.000201 | 0.000203 | 0.000196 | 0.000198 | 0.000198 | 38,596,728 |
11 Apr 2024 | 0.000200 | 0.000201 | 0.000189 | 0.000201 | 0.000201 | 54,386,103 |
10 Apr 2024 | 0.000215 | 0.000216 | 0.000199 | 0.000200 | 0.000200 | 70,435,621 |
09 Apr 2024 | 0.000205 | 0.000218 | 0.000200 | 0.000215 | 0.000215 | 69,264,579 |
08 Apr 2024 | 0.000204 | 0.000207 | 0.000202 | 0.000205 | 0.000205 | 41,804,360 |
07 Apr 2024 | 0.000203 | 0.000206 | 0.000200 | 0.000204 | 0.000204 | 37,143,042 |
06 Apr 2024 | 0.000212 | 0.000212 | 0.000199 | 0.000203 | 0.000203 | 52,980,962 |
05 Apr 2024 | 0.000207 | 0.000216 | 0.000203 | 0.000212 | 0.000212 | 48,584,537 |
04 Apr 2024 | 0.000210 | 0.000220 | 0.000202 | 0.000207 | 0.000207 | 66,433,965 |
03 Apr 2024 | 0.000232 | 0.000232 | 0.000208 | 0.000210 | 0.000210 | 92,356,963 |
02 Apr 2024 | 0.000243 | 0.000246 | 0.000225 | 0.000232 | 0.000232 | 94,254,143 |
01 Apr 2024 | 0.000233 | 0.000248 | 0.000232 | 0.000243 | 0.000243 | 96,265,303 |
31 Mar 2024 | 0.000236 | 0.000240 | 0.000231 | 0.000233 | 0.000233 | 57,182,551 |
30 Mar 2024 | 0.000245 | 0.000249 | 0.000234 | 0.000236 | 0.000236 | 74,278,899 |
29 Mar 2024 | 0.000236 | 0.000248 | 0.000231 | 0.000245 | 0.000245 | 93,231,912 |
28 Mar 2024 | 0.000244 | 0.000249 | 0.000233 | 0.000236 | 0.000236 | 96,100,317 |
27 Mar 2024 | 0.000252 | 0.000263 | 0.000243 | 0.000244 | 0.000244 | 155,096,620 |
26 Mar 2024 | 0.000247 | 0.000264 | 0.000246 | 0.000252 | 0.000252 | 219,616,756 |
25 Mar 2024 | 0.000235 | 0.000252 | 0.000231 | 0.000247 | 0.000247 | 189,587,646 |
24 Mar 2024 | 0.000234 | 0.000256 | 0.000223 | 0.000235 | 0.000235 | 283,085,360 |
23 Mar 2024 | 0.000218 | 0.000235 | 0.000206 | 0.000234 | 0.000234 | 217,496,719 |
22 Mar 2024 | 0.000213 | 0.000221 | 0.000206 | 0.000218 | 0.000218 | 109,986,153 |
21 Mar 2024 | 0.000195 | 0.000216 | 0.000189 | 0.000213 | 0.000213 | 113,397,545 |
20 Mar 2024 | 0.000215 | 0.000217 | 0.000186 | 0.000195 | 0.000195 | 152,134,291 |
19 Mar 2024 | 0.000228 | 0.000233 | 0.000211 | 0.000215 | 0.000215 | 149,144,305 |
18 Mar 2024 | 0.000219 | 0.000231 | 0.000207 | 0.000228 | 0.000228 | 111,392,966 |
17 Mar 2024 | 0.000244 | 0.000246 | 0.000213 | 0.000219 | 0.000219 | 125,453,262 |
16 Mar 2024 | 0.000266 | 0.000270 | 0.000226 | 0.000244 | 0.000244 | 206,071,217 |
15 Mar 2024 | 0.000276 | 0.000279 | 0.000252 | 0.000266 | 0.000266 | 161,527,145 |
14 Mar 2024 | 0.000280 | 0.000287 | 0.000271 | 0.000276 | 0.000276 | 121,972,017 |
13 Mar 2024 | 0.000290 | 0.000292 | 0.000269 | 0.000280 | 0.000280 | 163,951,077 |
12 Mar 2024 | 0.000284 | 0.000301 | 0.000270 | 0.000290 | 0.000290 | 212,536,217 |
11 Mar 2024 | 0.000296 | 0.000315 | 0.000278 | 0.000284 | 0.000284 | 180,505,123 |
10 Mar 2024 | 0.000293 | 0.000299 | 0.000285 | 0.000295 | 0.000295 | 172,021,490 |
09 Mar 2024 | 0.000288 | 0.000299 | 0.000278 | 0.000293 | 0.000293 | 276,788,979 |
08 Mar 2024 | 0.000295 | 0.000304 | 0.000278 | 0.000288 | 0.000288 | 281,368,658 |
07 Mar 2024 | 0.000312 | 0.000351 | 0.000292 | 0.000295 | 0.000295 | 475,488,133 |
06 Mar 2024 | 0.000282 | 0.000387 | 0.000247 | 0.000312 | 0.000312 | 1,340,007,564 |
05 Mar 2024 | 0.000278 | 0.000303 | 0.000272 | 0.000282 | 0.000282 | 421,088,757 |
04 Mar 2024 | 0.000289 | 0.000298 | 0.000254 | 0.000278 | 0.000278 | 322,341,395 |
03 Mar 2024 | 0.000240 | 0.000316 | 0.000236 | 0.000289 | 0.000289 | 755,998,056 |
02 Mar 2024 | 0.000215 | 0.000248 | 0.000214 | 0.000240 | 0.000240 | 190,444,957 |
01 Mar 2024 | 0.000207 | 0.000239 | 0.000207 | 0.000215 | 0.000215 | 396,943,594 |
29 Feb 2024 | 0.000200 | 0.000213 | 0.000177 | 0.000206 | 0.000206 | 207,003,758 |
28 Feb 2024 | 0.000198 | 0.000205 | 0.000194 | 0.000200 | 0.000200 | 108,947,967 |
27 Feb 2024 | 0.000200 | 0.000200 | 0.000189 | 0.000198 | 0.000198 | 88,517,105 |
26 Feb 2024 | 0.000189 | 0.000204 | 0.000186 | 0.000200 | 0.000200 | 127,017,633 |
25 Feb 2024 | 0.000184 | 0.000191 | 0.000181 | 0.000189 | 0.000189 | 53,186,874 |
24 Feb 2024 | 0.000185 | 0.000189 | 0.000180 | 0.000184 | 0.000184 | 62,161,684 |
23 Feb 2024 | 0.000186 | 0.000189 | 0.000183 | 0.000185 | 0.000185 | 55,574,100 |
22 Feb 2024 | 0.000189 | 0.000192 | 0.000178 | 0.000186 | 0.000186 | 86,418,970 |
21 Feb 2024 | 0.000197 | 0.000199 | 0.000183 | 0.000189 | 0.000189 | 89,519,294 |
20 Feb 2024 | 0.000198 | 0.000208 | 0.000196 | 0.000197 | 0.000197 | 88,305,848 |
19 Feb 2024 | 0.000199 | 0.000200 | 0.000193 | 0.000198 | 0.000198 | 80,978,047 |
18 Feb 2024 | 0.000194 | 0.000203 | 0.000190 | 0.000199 | 0.000199 | 133,235,327 |
17 Feb 2024 | 0.000200 | 0.000206 | 0.000190 | 0.000194 | 0.000194 | 98,398,916 |
16 Feb 2024 | 0.000181 | 0.000215 | 0.000180 | 0.000200 | 0.000200 | 324,990,482 |
15 Feb 2024 | 0.000176 | 0.000182 | 0.000174 | 0.000181 | 0.000181 | 64,907,030 |
14 Feb 2024 | 0.000179 | 0.000182 | 0.000173 | 0.000176 | 0.000176 | 58,740,629 |
13 Feb 2024 | 0.000174 | 0.000182 | 0.000171 | 0.000179 | 0.000179 | 65,796,719 |
12 Feb 2024 | 0.000179 | 0.000183 | 0.000174 | 0.000174 | 0.000174 | 65,790,090 |
11 Feb 2024 | 0.000172 | 0.000188 | 0.000171 | 0.000179 | 0.000179 | 157,503,448 |
10 Feb 2024 | 0.000165 | 0.000172 | 0.000165 | 0.000172 | 0.000172 | 68,255,758 |
09 Feb 2024 | 0.000166 | 0.000174 | 0.000165 | 0.000165 | 0.000165 | 82,802,167 |
08 Feb 2024 | 0.000160 | 0.000170 | 0.000160 | 0.000166 | 0.000166 | 68,483,171 |
07 Feb 2024 | 0.000171 | 0.000171 | 0.000160 | 0.000160 | 0.000160 | 76,861,705 |
06 Feb 2024 | 0.000161 | 0.000177 | 0.000160 | 0.000171 | 0.000171 | 165,959,271 |
05 Feb 2024 | 0.000174 | 0.000176 | 0.000154 | 0.000161 | 0.000161 | 261,576,166 |
04 Feb 2024 | 0.000147 | 0.000175 | 0.000144 | 0.000174 | 0.000174 | 179,998,531 |
03 Feb 2024 | 0.000145 | 0.000148 | 0.000143 | 0.000147 | 0.000147 | 25,526,881 |
02 Feb 2024 | 0.000145 | 0.000145 | 0.000140 | 0.000145 | 0.000145 | 32,106,484 |
01 Feb 2024 | 0.000148 | 0.000149 | 0.000143 | 0.000145 | 0.000145 | 42,908,285 |
31 Jan 2024 | 0.000153 | 0.000154 | 0.000147 | 0.000148 | 0.000148 | 40,245,413 |
30 Jan 2024 | 0.000150 | 0.000154 | 0.000147 | 0.000153 | 0.000153 | 49,102,971 |
29 Jan 2024 | 0.000153 | 0.000156 | 0.000150 | 0.000150 | 0.000150 | 50,756,955 |
28 Jan 2024 | 0.000147 | 0.000157 | 0.000147 | 0.000153 | 0.000153 | 83,634,331 |
27 Jan 2024 | 0.000142 | 0.000149 | 0.000140 | 0.000148 | 0.000148 | 45,922,722 |
26 Jan 2024 | 0.000146 | 0.000146 | 0.000139 | 0.000142 | 0.000142 | 40,639,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |