Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,964,960 |
26 Feb 2021 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,184,361 |
25 Feb 2021 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 5,165,698 |
24 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,595,946 |
23 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,253,491 |
22 Feb 2021 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 9,784,465 |
19 Feb 2021 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 8,420,953 |
18 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,205,000 |
17 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,942,833 |
16 Feb 2021 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,301,651 |
15 Feb 2021 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 340,902 |
12 Feb 2021 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,114,712 |
11 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,151,886 |
10 Feb 2021 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 6,405,741 |
09 Feb 2021 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 12,993,850 |
08 Feb 2021 | 0.0180 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 25,649,899 |
05 Feb 2021 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 6,728,540 |
04 Feb 2021 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,391,581 |
03 Feb 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,736,707 |
02 Feb 2021 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,693,638 |
01 Feb 2021 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,768,251 |
29 Jan 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,933,736 |
28 Jan 2021 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 5,647,183 |
27 Jan 2021 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,394,904 |
25 Jan 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 10,490,186 |
22 Jan 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 7,173,596 |
21 Jan 2021 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 18,155,049 |
20 Jan 2021 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 13,699,243 |
19 Jan 2021 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 7,931,007 |
18 Jan 2021 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 14,671,643 |
15 Jan 2021 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 36,636,464 |
14 Jan 2021 | 0.0260 | 0.0320 | 0.0200 | 0.0200 | 0.0200 | 107,415,580 |
13 Jan 2021 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 Jan 2021 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Jan 2021 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Jan 2021 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Jan 2021 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Jan 2021 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 12,888,823 |
05 Jan 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,745,252 |
04 Jan 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,904,716 |
31 Dec 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,787,418 |
30 Dec 2020 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,632,265 |
29 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,711,975 |
24 Dec 2020 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,792,567 |
23 Dec 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 290,627 |
22 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,175,768 |
21 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,211,908 |
18 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,537,540 |
17 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,049,967 |
16 Dec 2020 | 0.0170 | 0.0170 | 0.0130 | 0.0130 | 0.0130 | 11,311,217 |
15 Dec 2020 | 0.0150 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 27,053,924 |
14 Dec 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,554,291 |
11 Dec 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,642,682 |
10 Dec 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 10,750,277 |
09 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,281,144 |
08 Dec 2020 | 0.0120 | 0.0145 | 0.0120 | 0.0120 | 0.0120 | 12,476,430 |
07 Dec 2020 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 14,532,450 |
04 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 74,218 |
03 Dec 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,667,271 |
02 Dec 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 837,263 |
01 Dec 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 921,000 |
30 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 98,004 |
27 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,553,881 |
26 Nov 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,549,894 |
25 Nov 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 970,000 |
24 Nov 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,072,329 |
23 Nov 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,066,945 |
20 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
19 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,053,443 |
18 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,110,800 |
17 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,257,166 |
16 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 984,444 |
13 Nov 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,381,636 |
12 Nov 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,491,025 |
11 Nov 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 480,000 |
10 Nov 2020 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,857,636 |
09 Nov 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,498,001 |
06 Nov 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 70,000 |
05 Nov 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,254,222 |
04 Nov 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,453,221 |
03 Nov 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,092,282 |
02 Nov 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,154,111 |
30 Oct 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,258,195 |
29 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
28 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 72,000 |
27 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,989,725 |
26 Oct 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,285,079 |
23 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,446,159 |
22 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 7,918,610 |
21 Oct 2020 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 2,998,628 |
20 Oct 2020 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 10,333,724 |
19 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Oct 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,359,188 |
15 Oct 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,688,745 |
14 Oct 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,265,000 |
13 Oct 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,580,508 |
12 Oct 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,286,475 |
09 Oct 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,803,167 |
08 Oct 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 808,363 |
07 Oct 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |