Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2024 | 0.000025 | 0.000025 | 0.000025 | 0.000025 | 0.000025 | 284,179,584 |
01 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 0.000026 | 0.000026 | 0.000025 | 0.000025 | 0.000025 | 604,242,055 |
30 May 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,206,206,513 |
29 May 2024 | 0.000027 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 2,117,328,124 |
28 May 2024 | 0.000026 | 0.000027 | 0.000025 | 0.000027 | 0.000027 | 1,425,220,892 |
27 May 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000026 | 0.000026 | 896,314,681 |
26 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 314,590,684 |
25 May 2024 | 0.000024 | 0.000025 | 0.000024 | 0.000025 | 0.000025 | 397,894,263 |
24 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 543,922,557 |
23 May 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 877,132,094 |
22 May 2024 | 0.000026 | 0.000027 | 0.000025 | 0.000025 | 0.000025 | 925,908,095 |
21 May 2024 | 0.000026 | 0.000027 | 0.000025 | 0.000026 | 0.000026 | 1,118,515,664 |
20 May 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000026 | 0.000026 | 709,473,679 |
19 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 344,502,582 |
18 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000025 | 0.000025 | 334,996,491 |
17 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000025 | 0.000025 | 501,636,186 |
16 May 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 831,016,972 |
15 May 2024 | 0.000023 | 0.000025 | 0.000023 | 0.000025 | 0.000025 | 1,044,394,707 |
14 May 2024 | 0.000023 | 0.000024 | 0.000023 | 0.000023 | 0.000023 | 1,041,002,047 |
13 May 2024 | 0.000022 | 0.000025 | 0.000022 | 0.000023 | 0.000023 | 861,591,279 |
12 May 2024 | 0.000022 | 0.000023 | 0.000022 | 0.000022 | 0.000022 | 160,099,219 |
11 May 2024 | 0.000022 | 0.000023 | 0.000022 | 0.000022 | 0.000022 | 204,421,246 |
10 May 2024 | 0.000023 | 0.000024 | 0.000022 | 0.000022 | 0.000022 | 389,043,526 |
09 May 2024 | 0.000023 | 0.000024 | 0.000022 | 0.000023 | 0.000023 | 375,342,548 |
08 May 2024 | 0.000023 | 0.000023 | 0.000022 | 0.000023 | 0.000023 | 416,359,403 |
07 May 2024 | 0.000024 | 0.000024 | 0.000023 | 0.000023 | 0.000023 | 417,108,323 |
06 May 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 591,470,021 |
05 May 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000025 | 0.000025 | 404,440,328 |
04 May 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 733,762,585 |
03 May 2024 | 0.000023 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 701,898,471 |
02 May 2024 | 0.000023 | 0.000023 | 0.000022 | 0.000023 | 0.000023 | 721,731,118 |
01 May 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 911,381,824 |
30 Apr 2024 | 0.000024 | 0.000025 | 0.000022 | 0.000022 | 0.000022 | 720,182,754 |
29 Apr 2024 | 0.000024 | 0.000024 | 0.000023 | 0.000024 | 0.000024 | 547,393,796 |
28 Apr 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000024 | 0.000024 | 354,016,771 |
27 Apr 2024 | 0.000025 | 0.000025 | 0.000024 | 0.000025 | 0.000025 | 459,584,431 |
26 Apr 2024 | 0.000026 | 0.000026 | 0.000025 | 0.000025 | 0.000025 | 519,212,946 |
25 Apr 2024 | 0.000026 | 0.000027 | 0.000025 | 0.000026 | 0.000026 | 767,908,253 |
24 Apr 2024 | 0.000027 | 0.000028 | 0.000025 | 0.000026 | 0.000026 | 844,336,632 |
23 Apr 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 707,789,821 |
22 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 769,398,910 |
21 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,219,703,166 |
20 Apr 2024 | 0.000023 | 0.000027 | 0.000023 | 0.000026 | 0.000026 | 796,088,856 |
19 Apr 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000023 | 0.000023 | 647,963,446 |
18 Apr 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 463,771,988 |
17 Apr 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 592,144,678 |
16 Apr 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 892,370,096 |
15 Apr 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000022 | 0.000022 | 1,000,688,726 |
14 Apr 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 1,290,825,049 |
13 Apr 2024 | 0.000025 | 0.000025 | 0.000019 | 0.000021 | 0.000021 | 1,479,980,622 |
12 Apr 2024 | 0.000028 | 0.000028 | 0.000022 | 0.000025 | 0.000025 | 1,070,458,949 |
11 Apr 2024 | 0.000028 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 416,488,304 |
10 Apr 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 622,344,416 |
09 Apr 2024 | 0.000029 | 0.000029 | 0.000027 | 0.000027 | 0.000027 | 677,622,295 |
08 Apr 2024 | 0.000028 | 0.000029 | 0.000028 | 0.000029 | 0.000029 | 682,426,370 |
07 Apr 2024 | 0.000027 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 662,412,529 |
06 Apr 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000027 | 0.000027 | 359,741,666 |
05 Apr 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 564,855,707 |
04 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000028 | 0.000028 | 668,734,668 |
03 Apr 2024 | 0.000026 | 0.000027 | 0.000026 | 0.000026 | 0.000026 | 797,828,526 |
02 Apr 2024 | 0.000029 | 0.000029 | 0.000026 | 0.000026 | 0.000026 | 995,352,993 |
01 Apr 2024 | 0.000031 | 0.000031 | 0.000028 | 0.000029 | 0.000029 | 902,462,630 |
31 Mar 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000031 | 0.000031 | 522,754,836 |
30 Mar 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 712,109,187 |
29 Mar 2024 | 0.000032 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 930,868,109 |
28 Mar 2024 | 0.000030 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 1,817,914,900 |
27 Mar 2024 | 0.000031 | 0.000032 | 0.000029 | 0.000030 | 0.000030 | 1,624,061,483 |
26 Mar 2024 | 0.000029 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 1,888,428,341 |
25 Mar 2024 | 0.000028 | 0.000030 | 0.000027 | 0.000029 | 0.000029 | 1,480,936,800 |
24 Mar 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 888,240,413 |
23 Mar 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,011,495,913 |
22 Mar 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,197,323,604 |
21 Mar 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,459,423,178 |
20 Mar 2024 | 0.000025 | 0.000028 | 0.000024 | 0.000028 | 0.000028 | 1,862,892,532 |
19 Mar 2024 | 0.000027 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 1,966,014,589 |
18 Mar 2024 | 0.000029 | 0.000030 | 0.000026 | 0.000027 | 0.000027 | 1,577,662,766 |
17 Mar 2024 | 0.000025 | 0.000030 | 0.000024 | 0.000030 | 0.000030 | 2,627,232,341 |
16 Mar 2024 | 0.000030 | 0.000030 | 0.000024 | 0.000025 | 0.000025 | 1,921,226,494 |
15 Mar 2024 | 0.000032 | 0.000033 | 0.000028 | 0.000030 | 0.000030 | 2,293,461,242 |
14 Mar 2024 | 0.000032 | 0.000034 | 0.000031 | 0.000032 | 0.000032 | 2,839,792,942 |
13 Mar 2024 | 0.000032 | 0.000033 | 0.000031 | 0.000032 | 0.000032 | 1,308,903,328 |
12 Mar 2024 | 0.000034 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 1,661,148,050 |
11 Mar 2024 | 0.000033 | 0.000035 | 0.000031 | 0.000034 | 0.000034 | 2,472,976,883 |
10 Mar 2024 | 0.000035 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 1,858,025,365 |
09 Mar 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000035 | 0.000035 | 2,654,767,441 |
08 Mar 2024 | 0.000032 | 0.000038 | 0.000031 | 0.000035 | 0.000035 | 5,421,487,104 |
07 Mar 2024 | 0.000033 | 0.000035 | 0.000029 | 0.000032 | 0.000032 | 3,584,720,485 |
06 Mar 2024 | 0.000036 | 0.000039 | 0.000031 | 0.000033 | 0.000033 | 6,542,491,091 |
05 Mar 2024 | 0.000036 | 0.000045 | 0.000026 | 0.000036 | 0.000036 | 16,015,113,016 |
04 Mar 2024 | 0.000023 | 0.000036 | 0.000022 | 0.000036 | 0.000036 | 8,961,816,372 |
03 Mar 2024 | 0.000023 | 0.000024 | 0.000020 | 0.000023 | 0.000023 | 3,518,721,114 |
02 Mar 2024 | 0.000017 | 0.000023 | 0.000017 | 0.000023 | 0.000023 | 6,380,624,893 |
01 Mar 2024 | 0.000013 | 0.000017 | 0.000012 | 0.000017 | 0.000017 | 2,167,149,192 |
29 Feb 2024 | 0.000012 | 0.000015 | 0.000011 | 0.000013 | 0.000013 | 2,084,723,199 |
28 Feb 2024 | 0.000011 | 0.000012 | 0.000010 | 0.000012 | 0.000012 | 1,202,848,980 |
27 Feb 2024 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 804,474,979 |
26 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 258,655,018 |
25 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 116,491,031 |
24 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 122,496,844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |