Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,384,697 |
25 Feb 2021 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 3,889,521 |
24 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 7,245,159 |
23 Feb 2021 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,159,020 |
22 Feb 2021 | 0.0140 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 7,479,105 |
19 Feb 2021 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 15,792,104 |
18 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,547,087 |
17 Feb 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 15,733,135 |
16 Feb 2021 | 0.0140 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 16,638,248 |
15 Feb 2021 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 212,308 |
12 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,508,054 |
11 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 8,456,131 |
10 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 9,179,294 |
09 Feb 2021 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 16,771,549 |
08 Feb 2021 | 0.0150 | 0.0170 | 0.0145 | 0.0160 | 0.0160 | 32,632,777 |
05 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,038,298 |
04 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 34,231,513 |
03 Feb 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 25,585,000 |
02 Feb 2021 | 0.0130 | 0.0160 | 0.0125 | 0.0160 | 0.0160 | 74,581,092 |
01 Feb 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 9,445,995 |
29 Jan 2021 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 25,215,009 |
28 Jan 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 55,525,579 |
27 Jan 2021 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 26,830,038 |
25 Jan 2021 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 34,472,207 |
22 Jan 2021 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 14,747,143 |
21 Jan 2021 | 0.0150 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 10,544,029 |
20 Jan 2021 | 0.0150 | 0.0165 | 0.0140 | 0.0150 | 0.0150 | 30,109,523 |
19 Jan 2021 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 26,649,369 |
18 Jan 2021 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 39,059,640 |
15 Jan 2021 | 0.0150 | 0.0175 | 0.0140 | 0.0140 | 0.0140 | 96,676,231 |
14 Jan 2021 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 51,846,240 |
13 Jan 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 21,653,702 |
12 Jan 2021 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 14,135,489 |
11 Jan 2021 | 0.0140 | 0.0140 | 0.0115 | 0.0120 | 0.0120 | 66,855,515 |
08 Jan 2021 | 0.0140 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 28,903,945 |
07 Jan 2021 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 69,640,649 |
06 Jan 2021 | 0.0120 | 0.0135 | 0.0115 | 0.0130 | 0.0130 | 59,785,008 |
05 Jan 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 17,874,034 |
04 Jan 2021 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 30,571,132 |
31 Dec 2020 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 69,595,603 |
30 Dec 2020 | 0.0090 | 0.0115 | 0.0090 | 0.0110 | 0.0110 | 78,344,011 |
29 Dec 2020 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 25,618,896 |
24 Dec 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 17,534,220 |
23 Dec 2020 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 6,390,442 |
22 Dec 2020 | 0.0090 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 4,402,813 |
21 Dec 2020 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 17,411,485 |
18 Dec 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Dec 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
16 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,987,038 |
15 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 10,425,738 |
14 Dec 2020 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,698,483 |
11 Dec 2020 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 25,448,794 |
10 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,766,722 |
09 Dec 2020 | 0.0100 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 35,718,450 |
08 Dec 2020 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 122,489,275 |
07 Dec 2020 | 0.0070 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 78,003,679 |
04 Dec 2020 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 64,614,826 |
03 Dec 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 5,236,089 |
02 Dec 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 14,951,425 |
01 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,530,210 |
30 Nov 2020 | 0.0055 | 0.0055 | 0.0045 | 0.0045 | 0.0045 | 15,966,955 |
27 Nov 2020 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 0.0055 | 19,668,227 |
26 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,146,171 |
25 Nov 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,613,017 |
24 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,048,142 |
23 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 558,175 |
19 Nov 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,046,784 |
18 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 84,333 |
17 Nov 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,217,073 |
16 Nov 2020 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,928,074 |
13 Nov 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 15,414,250 |
12 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,014,340 |
11 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 575,105 |
10 Nov 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,184,333 |
09 Nov 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,835,000 |
06 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,356,927 |
05 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
04 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
03 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
02 Nov 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,219,505 |
30 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,830,991 |
29 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
28 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,320,000 |
27 Oct 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,950,790 |
26 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,900,811 |
23 Oct 2020 | 0.0050 | 0.0055 | 0.0040 | 0.0050 | 0.0050 | 9,225,819 |
22 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,142,010 |
21 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,690,000 |
20 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,451,009 |
19 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,385,211 |
16 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 828,074 |
15 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,881,675 |
14 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 300,000 |
13 Oct 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 951,666 |
12 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,800,000 |
09 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 16,522,867 |
08 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 9,283,498 |
07 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 4,295,200 |
06 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 20,152,917 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |