Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,679,589 |
08 Apr 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,978,757 |
07 Apr 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Apr 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 11,150,779 |
01 Apr 2021 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 1,150,000 |
31 Mar 2021 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 8,608,931 |
30 Mar 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,912,932 |
29 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,492,801 |
26 Mar 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,270,999 |
25 Mar 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,861,966 |
24 Mar 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,377,375 |
23 Mar 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 13,792,541 |
22 Mar 2021 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 5,793,205 |
19 Mar 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,295,359 |
18 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 14,939,130 |
17 Mar 2021 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 5,419,047 |
16 Mar 2021 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 19,868,945 |
15 Mar 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,527,405 |
12 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 836,288 |
11 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,016,547 |
10 Mar 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 12,739,204 |
09 Mar 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,456,330 |
08 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,976,183 |
05 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,934,859 |
04 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,489,327 |
03 Mar 2021 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,309,926 |
02 Mar 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,585,442 |
01 Mar 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,709,333 |
26 Feb 2021 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 5,525,019 |
25 Feb 2021 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,882,963 |
24 Feb 2021 | 0.0130 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 26,960,592 |
23 Feb 2021 | 0.0110 | 0.0145 | 0.0110 | 0.0130 | 0.0130 | 106,935,696 |
22 Feb 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,413,556 |
19 Feb 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,763,706 |
18 Feb 2021 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 13,104,720 |
17 Feb 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,751,349 |
16 Feb 2021 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,369,944 |
15 Feb 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Feb 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,534,250 |
11 Feb 2021 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,195,010 |
10 Feb 2021 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 8,803,846 |
09 Feb 2021 | 0.0130 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 19,749,829 |
08 Feb 2021 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 10,714,188 |
05 Feb 2021 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 20,761,631 |
04 Feb 2021 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,334,580 |
03 Feb 2021 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 6,254,298 |
02 Feb 2021 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 23,925,433 |
01 Feb 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 58,344,357 |
29 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Jan 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
27 Jan 2021 | 0.0150 | 0.0180 | 0.0140 | 0.0170 | 0.0170 | 79,503,993 |
25 Jan 2021 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 42,083,735 |
22 Jan 2021 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 39,348,040 |
21 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,211,714 |
20 Jan 2021 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 11,140,498 |
19 Jan 2021 | 0.0100 | 0.0125 | 0.0100 | 0.0120 | 0.0120 | 52,692,767 |
18 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,283,407 |
15 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,549,181 |
14 Jan 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,600,000 |
13 Jan 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,624,495 |
12 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 242,747 |
11 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,226,198 |
08 Jan 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,713,366 |
07 Jan 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 13,389,840 |
06 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,208,118 |
05 Jan 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,332,688 |
04 Jan 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,082,333 |
31 Dec 2020 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 19,337,108 |
30 Dec 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 8,167,013 |
29 Dec 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 562,075 |
24 Dec 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,360,000 |
23 Dec 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 659,438 |
22 Dec 2020 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,650,111 |
21 Dec 2020 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,238,535 |
18 Dec 2020 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,317,000 |
17 Dec 2020 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,713,019 |
16 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 15,314,696 |
15 Dec 2020 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,618,827 |
14 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,118,505 |
11 Dec 2020 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,672,640 |
10 Dec 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,339,700 |
09 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 7,569,127 |
08 Dec 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,054,289 |
07 Dec 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,791,720 |
04 Dec 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,519,618 |
03 Dec 2020 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,107,519 |
02 Dec 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 13,641,626 |
01 Dec 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 585,919 |
30 Nov 2020 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 13,822,762 |
27 Nov 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,744,560 |
26 Nov 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,174,411 |
25 Nov 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 19,404,814 |
24 Nov 2020 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 16,935,392 |
23 Nov 2020 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 13,719,901 |
20 Nov 2020 | 0.0080 | 0.0120 | 0.0080 | 0.0120 | 0.0120 | 57,715,614 |
19 Nov 2020 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,680,280 |
18 Nov 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,898,567 |
17 Nov 2020 | 0.0090 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 3,041,148 |
16 Nov 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 805,087 |
13 Nov 2020 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,422,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |