Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.000037 | 0.000038 | 0.000037 | 0.000038 | 0.000038 | 538,517,952 |
05 May 2024 | 0.000037 | 0.000040 | 0.000037 | 0.000038 | 0.000038 | 1,110,920,223 |
04 May 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000037 | 0.000037 | 1,063,165,613 |
03 May 2024 | 0.000035 | 0.000035 | 0.000033 | 0.000035 | 0.000035 | 1,098,462,492 |
02 May 2024 | 0.000035 | 0.000035 | 0.000032 | 0.000035 | 0.000035 | 1,395,652,758 |
01 May 2024 | 0.000037 | 0.000038 | 0.000034 | 0.000035 | 0.000035 | 1,112,292,016 |
30 Apr 2024 | 0.000037 | 0.000037 | 0.000035 | 0.000037 | 0.000037 | 834,398,385 |
29 Apr 2024 | 0.000038 | 0.000038 | 0.000037 | 0.000037 | 0.000037 | 541,144,018 |
28 Apr 2024 | 0.000039 | 0.000039 | 0.000037 | 0.000038 | 0.000038 | 703,373,750 |
27 Apr 2024 | 0.000039 | 0.000040 | 0.000038 | 0.000039 | 0.000039 | 794,632,569 |
26 Apr 2024 | 0.000039 | 0.000041 | 0.000038 | 0.000039 | 0.000039 | 1,177,432,957 |
25 Apr 2024 | 0.000041 | 0.000042 | 0.000039 | 0.000039 | 0.000039 | 1,299,409,591 |
24 Apr 2024 | 0.000042 | 0.000043 | 0.000041 | 0.000041 | 0.000041 | 1,090,950,425 |
23 Apr 2024 | 0.000041 | 0.000043 | 0.000041 | 0.000042 | 0.000042 | 1,192,511,375 |
22 Apr 2024 | 0.000041 | 0.000044 | 0.000040 | 0.000041 | 0.000041 | 1,898,281,363 |
21 Apr 2024 | 0.000036 | 0.000041 | 0.000035 | 0.000041 | 0.000041 | 1,240,787,275 |
20 Apr 2024 | 0.000035 | 0.000037 | 0.000033 | 0.000036 | 0.000036 | 1,009,918,418 |
19 Apr 2024 | 0.000034 | 0.000036 | 0.000033 | 0.000035 | 0.000035 | 722,009,507 |
18 Apr 2024 | 0.000035 | 0.000036 | 0.000033 | 0.000034 | 0.000034 | 919,657,531 |
17 Apr 2024 | 0.000034 | 0.000036 | 0.000033 | 0.000035 | 0.000035 | 1,391,632,425 |
16 Apr 2024 | 0.000035 | 0.000037 | 0.000033 | 0.000034 | 0.000034 | 1,553,449,165 |
15 Apr 2024 | 0.000033 | 0.000035 | 0.000032 | 0.000035 | 0.000035 | 1,993,643,145 |
14 Apr 2024 | 0.000038 | 0.000038 | 0.000029 | 0.000033 | 0.000033 | 2,281,104,493 |
13 Apr 2024 | 0.000042 | 0.000043 | 0.000035 | 0.000038 | 0.000038 | 1,649,905,872 |
12 Apr 2024 | 0.000043 | 0.000043 | 0.000042 | 0.000042 | 0.000042 | 636,798,122 |
11 Apr 2024 | 0.000041 | 0.000043 | 0.000040 | 0.000043 | 0.000043 | 956,362,265 |
10 Apr 2024 | 0.000043 | 0.000045 | 0.000041 | 0.000041 | 0.000041 | 1,022,298,942 |
09 Apr 2024 | 0.000043 | 0.000045 | 0.000042 | 0.000043 | 0.000043 | 1,033,173,051 |
08 Apr 2024 | 0.000042 | 0.000044 | 0.000042 | 0.000043 | 0.000043 | 1,008,277,320 |
07 Apr 2024 | 0.000041 | 0.000042 | 0.000041 | 0.000042 | 0.000042 | 546,645,449 |
06 Apr 2024 | 0.000042 | 0.000042 | 0.000040 | 0.000041 | 0.000041 | 858,326,490 |
05 Apr 2024 | 0.000040 | 0.000043 | 0.000039 | 0.000042 | 0.000042 | 1,015,123,176 |
04 Apr 2024 | 0.000041 | 0.000042 | 0.000039 | 0.000040 | 0.000040 | 1,214,810,413 |
03 Apr 2024 | 0.000044 | 0.000044 | 0.000040 | 0.000041 | 0.000041 | 1,528,264,985 |
02 Apr 2024 | 0.000047 | 0.000047 | 0.000043 | 0.000044 | 0.000044 | 1,391,012,579 |
01 Apr 2024 | 0.000046 | 0.000047 | 0.000046 | 0.000047 | 0.000047 | 800,090,914 |
31 Mar 2024 | 0.000047 | 0.000048 | 0.000045 | 0.000046 | 0.000046 | 1,092,359,826 |
30 Mar 2024 | 0.000049 | 0.000049 | 0.000046 | 0.000047 | 0.000047 | 1,427,905,136 |
29 Mar 2024 | 0.000046 | 0.000050 | 0.000046 | 0.000049 | 0.000049 | 2,790,230,320 |
28 Mar 2024 | 0.000047 | 0.000049 | 0.000045 | 0.000046 | 0.000046 | 2,489,507,606 |
27 Mar 2024 | 0.000044 | 0.000048 | 0.000044 | 0.000047 | 0.000047 | 2,888,222,734 |
26 Mar 2024 | 0.000043 | 0.000046 | 0.000042 | 0.000044 | 0.000044 | 2,265,106,164 |
25 Mar 2024 | 0.000042 | 0.000043 | 0.000042 | 0.000043 | 0.000043 | 1,363,282,045 |
24 Mar 2024 | 0.000041 | 0.000044 | 0.000040 | 0.000042 | 0.000042 | 1,552,342,778 |
23 Mar 2024 | 0.000041 | 0.000044 | 0.000040 | 0.000041 | 0.000041 | 1,837,532,535 |
22 Mar 2024 | 0.000042 | 0.000043 | 0.000040 | 0.000041 | 0.000041 | 2,220,665,605 |
21 Mar 2024 | 0.000038 | 0.000042 | 0.000036 | 0.000042 | 0.000042 | 2,823,066,463 |
20 Mar 2024 | 0.000041 | 0.000042 | 0.000037 | 0.000038 | 0.000038 | 3,012,919,324 |
19 Mar 2024 | 0.000045 | 0.000045 | 0.000040 | 0.000041 | 0.000041 | 2,405,953,073 |
18 Mar 2024 | 0.000039 | 0.000046 | 0.000037 | 0.000045 | 0.000045 | 4,006,369,059 |
17 Mar 2024 | 0.000046 | 0.000046 | 0.000037 | 0.000039 | 0.000039 | 2,927,372,808 |
16 Mar 2024 | 0.000049 | 0.000050 | 0.000042 | 0.000046 | 0.000046 | 3,494,546,895 |
15 Mar 2024 | 0.000048 | 0.000052 | 0.000047 | 0.000049 | 0.000049 | 4,316,709,615 |
14 Mar 2024 | 0.000049 | 0.000051 | 0.000047 | 0.000048 | 0.000048 | 1,974,927,006 |
13 Mar 2024 | 0.000051 | 0.000052 | 0.000046 | 0.000049 | 0.000049 | 2,514,185,780 |
12 Mar 2024 | 0.000050 | 0.000053 | 0.000047 | 0.000051 | 0.000051 | 3,738,777,519 |
11 Mar 2024 | 0.000053 | 0.000053 | 0.000048 | 0.000050 | 0.000050 | 2,804,631,690 |
10 Mar 2024 | 0.000053 | 0.000056 | 0.000051 | 0.000053 | 0.000053 | 3,995,823,214 |
09 Mar 2024 | 0.000048 | 0.000057 | 0.000047 | 0.000053 | 0.000053 | 8,160,151,314 |
08 Mar 2024 | 0.000051 | 0.000053 | 0.000045 | 0.000048 | 0.000048 | 5,413,838,451 |
07 Mar 2024 | 0.000055 | 0.000060 | 0.000047 | 0.000051 | 0.000051 | 9,963,363,408 |
06 Mar 2024 | 0.000055 | 0.000070 | 0.000040 | 0.000055 | 0.000055 | 24,624,661,607 |
05 Mar 2024 | 0.000034 | 0.000055 | 0.000033 | 0.000055 | 0.000055 | 13,773,110,881 |
04 Mar 2024 | 0.000035 | 0.000036 | 0.000030 | 0.000034 | 0.000034 | 5,390,635,004 |
03 Mar 2024 | 0.000026 | 0.000036 | 0.000026 | 0.000035 | 0.000035 | 9,763,951,243 |
02 Mar 2024 | 0.000019 | 0.000026 | 0.000019 | 0.000026 | 0.000026 | 3,316,280,051 |
01 Mar 2024 | 0.000018 | 0.000022 | 0.000018 | 0.000019 | 0.000019 | 3,207,267,423 |
29 Feb 2024 | 0.000017 | 0.000019 | 0.000016 | 0.000018 | 0.000018 | 1,852,095,137 |
28 Feb 2024 | 0.000015 | 0.000017 | 0.000015 | 0.000017 | 0.000017 | 1,229,372,919 |
27 Feb 2024 | 0.000015 | 0.000016 | 0.000014 | 0.000015 | 0.000015 | 395,536,289 |
26 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 177,485,036 |
25 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 186,875,428 |
24 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 217,013,169 |
23 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 227,696,830 |
22 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 296,089,464 |
21 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 374,047,832 |
20 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 279,966,014 |
19 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 208,154,512 |
18 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 219,212,363 |
17 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 277,218,947 |
16 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 364,129,504 |
15 Feb 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 254,356,202 |
14 Feb 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 239,236,841 |
13 Feb 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 220,618,074 |
12 Feb 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 174,532,752 |
11 Feb 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 149,622,867 |
10 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 205,599,884 |
09 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 235,092,256 |
08 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 137,874,529 |
07 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 110,185,888 |
06 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 112,602,358 |
05 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 107,618,241 |
04 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 90,785,114 |
03 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 114,736,729 |
02 Feb 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 131,249,632 |
01 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 168,395,205 |
31 Jan 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 171,564,299 |
30 Jan 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 160,151,980 |
29 Jan 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 132,997,273 |
28 Jan 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 100,995,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |