Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 0.0100 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 195,835,078 |
25 Jan 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Jan 2021 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 33,610,689 |
21 Jan 2021 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 73,592,663 |
20 Jan 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 37,388,789 |
19 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 30,367,188 |
18 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 37,271,730 |
15 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 42,684,605 |
14 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 57,404,163 |
13 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 60,143,283 |
12 Jan 2021 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 154,180,074 |
11 Jan 2021 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 178,228,798 |
08 Jan 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 204,365,487 |
07 Jan 2021 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 163,313,083 |
06 Jan 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 14,525,003 |
05 Jan 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 116,144,522 |
04 Jan 2021 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 37,092,147 |
31 Dec 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 9,908,667 |
30 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 4,458,121 |
29 Dec 2020 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 19,157,124 |
24 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 10,028,626 |
23 Dec 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 18,262,233 |
22 Dec 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 36,551,483 |
21 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,100,886 |
18 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 16,378,430 |
17 Dec 2020 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 10,079,805 |
16 Dec 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 33,785,204 |
15 Dec 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 16,277,707 |
14 Dec 2020 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 54,636,289 |
11 Dec 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 61,978,062 |
10 Dec 2020 | 0.0080 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 71,533,383 |
09 Dec 2020 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 97,287,122 |
08 Dec 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 62,888,097 |
07 Dec 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 63,553,218 |
04 Dec 2020 | 0.0070 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 282,366,060 |
03 Dec 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 53,020,148 |
02 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 142,435,530 |
01 Dec 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 21,058,323 |
30 Nov 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 43,961,787 |
27 Nov 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 79,843,073 |
26 Nov 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 29,609,780 |
25 Nov 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 29,393,595 |
24 Nov 2020 | 0.0080 | 0.0085 | 0.0075 | 0.0080 | 0.0080 | 167,551,588 |
23 Nov 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 46,368,005 |
20 Nov 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 49,669,175 |
19 Nov 2020 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 186,060,692 |
18 Nov 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 87,448,597 |
17 Nov 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Nov 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 22,568,012 |
13 Nov 2020 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 107,295,764 |
12 Nov 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 15,690,246 |
11 Nov 2020 | 0.0070 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 98,699,980 |
10 Nov 2020 | 0.0070 | 0.0085 | 0.0060 | 0.0080 | 0.0080 | 279,741,736 |
09 Nov 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 8,172,785 |
06 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,863,948 |
05 Nov 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,537,882 |
04 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,510,999 |
03 Nov 2020 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 14,349,027 |
02 Nov 2020 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 120,747,950 |
30 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 24,869,264 |
29 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 22,265,372 |
28 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 22,182,227 |
27 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 9,138,625 |
26 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,685,571 |
23 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,067,168 |
22 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,615,601 |
21 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 4,692,322 |
20 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 12,560,230 |
19 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 10,701,037 |
16 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,986,541 |
15 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,748,578 |
14 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,212,823 |
13 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 7,400,435 |
12 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,919,657 |
09 Oct 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,700,000 |
08 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 12,684,127 |
07 Oct 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 2,701,284 |
06 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,455,099 |
05 Oct 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 11,142,799 |
02 Oct 2020 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 70,403,698 |
01 Oct 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 7,278,312 |
30 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 11,035,388 |
29 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,230,438 |
28 Sep 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 4,002,130 |
25 Sep 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 12,169,474 |
24 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 10,564,938 |
23 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 22,338,418 |
22 Sep 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 21,201,254 |
21 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 16,147,594 |
18 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 16,272,873 |
17 Sep 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 37,200,609 |
16 Sep 2020 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 178,824,000 |
15 Sep 2020 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 82,480,679 |
14 Sep 2020 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 78,735,247 |
11 Sep 2020 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 400,179,036 |
10 Sep 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 20,712,568 |
09 Sep 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 25,134,380 |
08 Sep 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 26,903,316 |
07 Sep 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 7,916,362 |
04 Sep 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 8,430,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |