Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,864,332 |
25 Feb 2021 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,568,530 |
24 Feb 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 279,999 |
23 Feb 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,464,028 |
22 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,812,671 |
19 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,258,854 |
18 Feb 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,213,316 |
17 Feb 2021 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 9,118,878 |
16 Feb 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 19,664,221 |
15 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 19,710,398 |
12 Feb 2021 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 15,332,931 |
11 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,341,151 |
10 Feb 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 16,652,353 |
09 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 30,239,983 |
08 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 21,684,097 |
05 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,250,000 |
04 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 4,605,403 |
03 Feb 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,818,022 |
02 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 16,866,313 |
01 Feb 2021 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 14,715,018 |
29 Jan 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 11,447,311 |
28 Jan 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 13,623,983 |
27 Jan 2021 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 11,294,730 |
25 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,683,815 |
22 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,165,402 |
21 Jan 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,077,065 |
20 Jan 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,328,333 |
19 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,282,675 |
18 Jan 2021 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 62,498,757 |
15 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 12,408,760 |
14 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 14,042,130 |
13 Jan 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 20,058,625 |
12 Jan 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,068,837 |
11 Jan 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 12,716,330 |
08 Jan 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 6,313,400 |
07 Jan 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,072,341 |
06 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 84,000 |
05 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
04 Jan 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,526,029 |
31 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
30 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 125,000 |
29 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
24 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 797,000 |
23 Dec 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
22 Dec 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 741,750 |
21 Dec 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
18 Dec 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
17 Dec 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 1,583,683 |
16 Dec 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 240,000 |
15 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
14 Dec 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,384,621 |
11 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,142,508 |
10 Dec 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 5,924,442 |
09 Dec 2020 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,530,000 |
08 Dec 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,094,000 |
07 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 450,000 |
04 Dec 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 472,727 |
03 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,300,000 |
01 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
30 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,869,232 |
27 Nov 2020 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,600,000 |
26 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,553,867 |
25 Nov 2020 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 18,310,999 |
24 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 23,467,897 |
23 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,925,848 |
20 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,789,912 |
18 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,303,417 |
17 Nov 2020 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,132,881 |
16 Nov 2020 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
13 Nov 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0045 | 0.0045 | 247,506 |
12 Nov 2020 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 Nov 2020 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,640,386 |
10 Nov 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,290,000 |
09 Nov 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,817,933 |
06 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 580,000 |
05 Nov 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 5,945,072 |
04 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Nov 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,921,250 |
30 Oct 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,389,977 |
29 Oct 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 41,199,872 |
28 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 3,524,000 |
27 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 6,246,666 |
23 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 13,705,208 |
22 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,852,500 |
21 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 16,207,166 |
20 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 6,600,001 |
19 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 9,133,951 |
16 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,890,010 |
15 Oct 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 22,186,825 |
14 Oct 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,700,000 |
13 Oct 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 2,300,000 |
12 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 4,382,044 |
09 Oct 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
08 Oct 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
07 Oct 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 333,333 |
06 Oct 2020 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,154,175 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |