Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Apr 2021 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,779,962 |
13 Apr 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 160,716 |
12 Apr 2021 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 175,005 |
09 Apr 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,588,216 |
08 Apr 2021 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,214,448 |
07 Apr 2021 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 929,919 |
06 Apr 2021 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,375,355 |
01 Apr 2021 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 380,280 |
31 Mar 2021 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,587,288 |
30 Mar 2021 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,438,504 |
29 Mar 2021 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 6,268,195 |
26 Mar 2021 | 0.0150 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 1,956,964 |
25 Mar 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 187,500 |
24 Mar 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,540,202 |
23 Mar 2021 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 565,000 |
22 Mar 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,605,474 |
19 Mar 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,680,189 |
18 Mar 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 390,000 |
17 Mar 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 205,541 |
16 Mar 2021 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 931,507 |
15 Mar 2021 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,165,768 |
12 Mar 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 924,573 |
11 Mar 2021 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 329,288 |
10 Mar 2021 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,095,338 |
09 Mar 2021 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 761,247 |
08 Mar 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,633,870 |
05 Mar 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,170,776 |
04 Mar 2021 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 5,503,478 |
03 Mar 2021 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,518,489 |
02 Mar 2021 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,979,134 |
01 Mar 2021 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 821,544 |
26 Feb 2021 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,716,597 |
25 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,254,789 |
24 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,034,066 |
23 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 445,538 |
22 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,519,300 |
19 Feb 2021 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,082,347 |
18 Feb 2021 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,643,644 |
17 Feb 2021 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,619,028 |
16 Feb 2021 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,190,684 |
15 Feb 2021 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 6,813,950 |
12 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,020,981 |
11 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,039,499 |
10 Feb 2021 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 295,984 |
09 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 750,782 |
08 Feb 2021 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 569,119 |
05 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,875,480 |
04 Feb 2021 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,298,332 |
03 Feb 2021 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 684,883 |
02 Feb 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 820,000 |
01 Feb 2021 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,980,805 |
29 Jan 2021 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 7,385,827 |
28 Jan 2021 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,647,624 |
27 Jan 2021 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,586,327 |
25 Jan 2021 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,674,775 |
22 Jan 2021 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 559,956 |
21 Jan 2021 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,323,248 |
20 Jan 2021 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 4,681,934 |
19 Jan 2021 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 985,391 |
18 Jan 2021 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,995,918 |
15 Jan 2021 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 5,970,980 |
14 Jan 2021 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,755,204 |
13 Jan 2021 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 526,857 |
12 Jan 2021 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 5,909,458 |
11 Jan 2021 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,680,360 |
08 Jan 2021 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,650,937 |
07 Jan 2021 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 970,841 |
06 Jan 2021 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,483,969 |
05 Jan 2021 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 2,629,907 |
04 Jan 2021 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 3,819,530 |
31 Dec 2020 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 3,855,710 |
30 Dec 2020 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 834,370 |
29 Dec 2020 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,497,984 |
24 Dec 2020 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 5,430,051 |
23 Dec 2020 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 6,978,002 |
22 Dec 2020 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 7,983,254 |
21 Dec 2020 | 0.0260 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 14,263,707 |
18 Dec 2020 | 0.0260 | 0.0310 | 0.0250 | 0.0260 | 0.0260 | 27,068,655 |
17 Dec 2020 | 0.0290 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 16,356,973 |
16 Dec 2020 | 0.0390 | 0.0500 | 0.0280 | 0.0280 | 0.0280 | 120,507,759 |
15 Dec 2020 | 0.0220 | 0.0360 | 0.0210 | 0.0330 | 0.0330 | 40,311,057 |
14 Dec 2020 | 0.0220 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 6,642,943 |
11 Dec 2020 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 7,333,753 |
10 Dec 2020 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,052,206 |
09 Dec 2020 | 0.0230 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 5,760,368 |
08 Dec 2020 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 527,387 |
07 Dec 2020 | 0.0220 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,704,305 |
04 Dec 2020 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,312,783 |
03 Dec 2020 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,526,560 |
02 Dec 2020 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 6,044,996 |
01 Dec 2020 | 0.0220 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 3,094,529 |
30 Nov 2020 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,801,246 |
27 Nov 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 105,555 |
26 Nov 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 224,786 |
25 Nov 2020 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 739,166 |
24 Nov 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
23 Nov 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Nov 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 300,000 |
19 Nov 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 913,625 |
18 Nov 2020 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 478,631 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |