Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 11,608,467 |
25 Jan 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,304,998 |
22 Jan 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,568,351 |
21 Jan 2021 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 4,966,760 |
20 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,700,000 |
19 Jan 2021 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,456,270 |
18 Jan 2021 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,683,502 |
15 Jan 2021 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 670,000 |
14 Jan 2021 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 8,670,496 |
13 Jan 2021 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 3,165,033 |
12 Jan 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,267,979 |
11 Jan 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,718,583 |
08 Jan 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,855,000 |
07 Jan 2021 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 12,767,373 |
06 Jan 2021 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 43,875,445 |
05 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 601,326 |
04 Jan 2021 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,851,218 |
31 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 309,100 |
30 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,210,289 |
29 Dec 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,990,695 |
24 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 331,109 |
23 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,708,570 |
22 Dec 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,524,631 |
21 Dec 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 20,785,137 |
18 Dec 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,265,815 |
17 Dec 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 19,016,178 |
16 Dec 2020 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 14,621,516 |
15 Dec 2020 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 12,695,799 |
14 Dec 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,915,560 |
11 Dec 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,352,038 |
10 Dec 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,310,569 |
09 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 Dec 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 731,600 |
04 Dec 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,192,323 |
03 Dec 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 727,000 |
02 Dec 2020 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,793,381 |
01 Dec 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,868,733 |
30 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 6,301,866 |
27 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,177,933 |
26 Nov 2020 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 13,096,649 |
25 Nov 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 8,904,122 |
24 Nov 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 6,542,537 |
23 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,525,975 |
20 Nov 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,749,228 |
19 Nov 2020 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 20,035,290 |
18 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 826,657 |
17 Nov 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 938,351 |
16 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,029,383 |
12 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,166,568 |
11 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,985,000 |
10 Nov 2020 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,856,871 |
09 Nov 2020 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,174,479 |
06 Nov 2020 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 4,757,408 |
05 Nov 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 |
04 Nov 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 857,137 |
03 Nov 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,541,428 |
02 Nov 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 8,356,077 |
30 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 946,906 |
29 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,342,529 |
28 Oct 2020 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,304,612 |
27 Oct 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,608,162 |
26 Oct 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 11,283,079 |
23 Oct 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 2,433,149 |
22 Oct 2020 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 11,133,046 |
21 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,456,006 |
20 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 693,333 |
19 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 958,959 |
16 Oct 2020 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 4,581,470 |
15 Oct 2020 | 0.0150 | 0.0155 | 0.0140 | 0.0155 | 0.0155 | 7,057,489 |
14 Oct 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,358,999 |
13 Oct 2020 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 7,492,811 |
12 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 394,666 |
09 Oct 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,598,655 |
08 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,274,890 |
07 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 11,882,234 |
06 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 6,173,919 |
05 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,740,492 |
02 Oct 2020 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,818,938 |
01 Oct 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,607,606 |
30 Sep 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 8,549,979 |
29 Sep 2020 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,878,425 |
28 Sep 2020 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,877,663 |
25 Sep 2020 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 7,376,427 |
24 Sep 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,979,002 |
23 Sep 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,804,966 |
22 Sep 2020 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,744,794 |
21 Sep 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 17,442,461 |
18 Sep 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 10,533,371 |
17 Sep 2020 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 18,265,472 |
16 Sep 2020 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 8,282,515 |
15 Sep 2020 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 4,272,612 |
14 Sep 2020 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 17,227,558 |
11 Sep 2020 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 21,480,113 |
10 Sep 2020 | 0.0220 | 0.0240 | 0.0160 | 0.0160 | 0.0160 | 83,625,591 |
09 Sep 2020 | 0.0160 | 0.0210 | 0.0160 | 0.0200 | 0.0200 | 65,786,392 |
08 Sep 2020 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 34,029,905 |
07 Sep 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,982,774 |
04 Sep 2020 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,563,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |