Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 431,250 |
25 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 455,003 |
22 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 82,448 |
20 Jan 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 439,508 |
19 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500,000 |
18 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Jan 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,214,721 |
13 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,315,249 |
12 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 180,431 |
11 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,250 |
08 Jan 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,372,638 |
07 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Jan 2021 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 733,814 |
05 Jan 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 954,775 |
04 Jan 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,216,171 |
31 Dec 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 260,009 |
30 Dec 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,925,692 |
29 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 687,500 |
24 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 265,000 |
23 Dec 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,032,768 |
22 Dec 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,871,178 |
21 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,936,343 |
18 Dec 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 550,000 |
17 Dec 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,000 |
16 Dec 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 951,992 |
15 Dec 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Dec 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,288,663 |
11 Dec 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,284,549 |
10 Dec 2020 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,040,781 |
09 Dec 2020 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 7,178,416 |
08 Dec 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 680,136 |
07 Dec 2020 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 4,690,260 |
04 Dec 2020 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 896,045 |
03 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,913 |
02 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 74,137 |
01 Dec 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,330,151 |
30 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 700,504 |
27 Nov 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 623,753 |
26 Nov 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 652,942 |
25 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,778,728 |
24 Nov 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 959,832 |
23 Nov 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,855,005 |
20 Nov 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Nov 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 564,877 |
18 Nov 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 737,787 |
17 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,730,292 |
16 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 130,899 |
13 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
12 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 654,530 |
11 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 327,753 |
10 Nov 2020 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 600,555 |
09 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,431,928 |
06 Nov 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,377,158 |
05 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,173,649 |
03 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,670,002 |
02 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,117,151 |
30 Oct 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,661,000 |
29 Oct 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,649,679 |
28 Oct 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 284,440 |
27 Oct 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,000 |
26 Oct 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 630,000 |
23 Oct 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 815,882 |
22 Oct 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,375,081 |
21 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,018,952 |
20 Oct 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 29,470 |
19 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 483,856 |
16 Oct 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,352,982 |
15 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,310,325 |
14 Oct 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 561,250 |
13 Oct 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,537,724 |
12 Oct 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 208,444 |
09 Oct 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 1,008,947 |
08 Oct 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 465,000 |
07 Oct 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 661,565 |
06 Oct 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 2,385,808 |
05 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0155 | 0.0155 | 250,000 |
02 Oct 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,764,941 |
01 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 8,416,417 |
30 Sep 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,934,413 |
29 Sep 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0175 | 0.0175 | 5,295 |
28 Sep 2020 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,527,593 |
25 Sep 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 698,130 |
24 Sep 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 400,000 |
23 Sep 2020 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 644,445 |
22 Sep 2020 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,618,329 |
21 Sep 2020 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,468,363 |
18 Sep 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,456,033 |
17 Sep 2020 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 512,371 |
16 Sep 2020 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 512,018 |
15 Sep 2020 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 410,771 |
14 Sep 2020 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 512,655 |
11 Sep 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 504,134 |
10 Sep 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,473,432 |
09 Sep 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,811,347 |
08 Sep 2020 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 3,798,505 |
07 Sep 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 559,895 |
04 Sep 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,587,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |