Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Mar 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,871,853 |
05 Mar 2021 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 24,996,071 |
04 Mar 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,413,680 |
03 Mar 2021 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,022,794 |
02 Mar 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 700,420 |
01 Mar 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 10,600,169 |
26 Feb 2021 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 13,525,697 |
25 Feb 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 9,130,266 |
24 Feb 2021 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 24,520,929 |
23 Feb 2021 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 18,414,342 |
22 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 8,208,568 |
19 Feb 2021 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 6,326,995 |
18 Feb 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 9,776,431 |
17 Feb 2021 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 20,750,348 |
16 Feb 2021 | 0.0140 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 47,343,584 |
15 Feb 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 15,103,158 |
12 Feb 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,272,204 |
11 Feb 2021 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 12,662,359 |
10 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 6,676,604 |
09 Feb 2021 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 16,192,270 |
08 Feb 2021 | 0.0160 | 0.0160 | 0.0135 | 0.0140 | 0.0140 | 38,484,626 |
05 Feb 2021 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 49,481,655 |
04 Feb 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 27,965,107 |
03 Feb 2021 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 71,598,188 |
02 Feb 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 28,553,671 |
01 Feb 2021 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 42,018,145 |
29 Jan 2021 | 0.0140 | 0.0190 | 0.0135 | 0.0140 | 0.0140 | 121,862,310 |
28 Jan 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 33,863,147 |
27 Jan 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 55,402,914 |
25 Jan 2021 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 19,069,220 |
22 Jan 2021 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 41,577,831 |
21 Jan 2021 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 36,453,949 |
20 Jan 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 10,423,432 |
19 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 12,895,169 |
18 Jan 2021 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 11,605,203 |
15 Jan 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,104,522 |
14 Jan 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 10,164,965 |
13 Jan 2021 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 23,544,254 |
12 Jan 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,843,455 |
11 Jan 2021 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 8,216,334 |
08 Jan 2021 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 23,344,902 |
07 Jan 2021 | 0.0110 | 0.0115 | 0.0085 | 0.0090 | 0.0090 | 82,147,909 |
06 Jan 2021 | 0.0100 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 235,910,391 |
05 Jan 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,663,393 |
04 Jan 2021 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,591,144 |
31 Dec 2020 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 25,000 |
30 Dec 2020 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 23,068,905 |
29 Dec 2020 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,833,000 |
24 Dec 2020 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 2,348,859 |
23 Dec 2020 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 3,835,692 |
22 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,037,505 |
21 Dec 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,785,629 |
18 Dec 2020 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 9,929,452 |
17 Dec 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 431,284 |
16 Dec 2020 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 33,880,220 |
15 Dec 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,597,809 |
14 Dec 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,877,364 |
11 Dec 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,297,881 |
10 Dec 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,244,903 |
09 Dec 2020 | 0.0080 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 44,857,068 |
08 Dec 2020 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 14,738,412 |
07 Dec 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,543,245 |
04 Dec 2020 | 0.0055 | 0.0080 | 0.0055 | 0.0070 | 0.0070 | 29,249,571 |
03 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 Dec 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 433,333 |
01 Dec 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,004,797 |
27 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,178,061 |
26 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
25 Nov 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,870,000 |
24 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
23 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,496,150 |
20 Nov 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,839,999 |
19 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,000,000 |
17 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,053,068 |
16 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
13 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,439,468 |
12 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000,000 |
11 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,765,000 |
10 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,531,856 |
09 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
06 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 246,624 |
04 Nov 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
03 Nov 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,521,480 |
02 Nov 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 Oct 2020 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 249,677 |
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 | 105,000 |
27 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
23 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
22 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,010,121 |
21 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,066,629 |
20 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,974,746 |
19 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,995,099 |
16 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 694,618 |
15 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,505,391 |
14 Oct 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,217,409 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |