Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.00000922 | 0.00000951 | 0.00000892 | 0.00000933 | 0.00000933 | 411,676,160 |
04 Dec 2023 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 479,423,586 |
03 Dec 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 395,932,758 |
02 Dec 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 117,086,336 |
01 Dec 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 112,451,792 |
30 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 299,420,211 |
29 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 119,348,745 |
28 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 131,385,081 |
27 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 210,584,943 |
26 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 121,391,442 |
25 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 112,867,264 |
24 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 125,322,553 |
23 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 92,316,794 |
22 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 141,391,880 |
21 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 193,901,019 |
20 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 144,188,907 |
19 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 114,369,523 |
18 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 164,485,592 |
17 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 270,891,490 |
16 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 274,537,075 |
15 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 163,220,870 |
14 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 196,125,318 |
13 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 220,175,066 |
12 Nov 2023 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 198,233,991 |
11 Nov 2023 | 0.00000900 | 0.00001000 | 0.00000800 | 0.00000900 | 0.00000900 | 556,029,608 |
10 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 224,445,814 |
09 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 302,471,582 |
08 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 128,770,116 |
07 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 198,143,240 |
06 Nov 2023 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 194,155,274 |
05 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 195,173,578 |
04 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 95,881,761 |
03 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 110,561,656 |
02 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 166,079,592 |
01 Nov 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 147,598,308 |
31 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 163,684,806 |
30 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 117,356,801 |
29 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 136,162,558 |
28 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 112,779,399 |
27 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 146,966,525 |
26 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 324,401,717 |
25 Oct 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 249,525,733 |
24 Oct 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 262,985,582 |
23 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 202,650,582 |
22 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 84,555,508 |
21 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 90,450,304 |
20 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 99,168,668 |
19 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 89,059,411 |
18 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 80,785,804 |
17 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 87,376,462 |
16 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 131,306,194 |
15 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 68,571,441 |
14 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 76,832,228 |
13 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 63,941,588 |
12 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 73,629,138 |
11 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 80,925,709 |
10 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 67,206,129 |
09 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 115,006,539 |
08 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 54,891,353 |
07 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 47,618,660 |
06 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 63,282,138 |
05 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 62,700,710 |
04 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 84,374,231 |
03 Oct 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 75,878,469 |
02 Oct 2023 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 123,294,741 |
01 Oct 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 88,431,124 |
30 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 65,748,769 |
29 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 85,364,141 |
28 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 70,874,096 |
27 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 79,818,891 |
26 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 62,252,388 |
25 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 74,956,820 |
24 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 91,681,495 |
23 Sept 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 133,763,229 |
22 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 69,112,892 |
21 Sept 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 95,711,310 |
20 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 90,351,669 |
19 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 74,731,362 |
18 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 83,713,551 |
17 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 70,966,087 |
16 Sept 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 65,775,612 |
15 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 69,764,122 |
14 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 75,774,523 |
13 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 78,812,790 |
12 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 95,261,240 |
11 Sept 2023 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 121,420,772 |
10 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 91,324,810 |
09 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 51,836,906 |
08 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 71,679,178 |
07 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 93,343,656 |
06 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 102,388,760 |
05 Sept 2023 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 88,484,803 |
04 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 100,560,645 |
03 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 81,621,974 |
02 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 79,253,487 |
01 Sept 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 103,722,724 |
31 Aug 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 120,947,458 |
30 Aug 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 120,300,970 |
29 Aug 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 169,043,538 |
28 Aug 2023 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 128,284,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |