Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 0.0120 | 0.0140 | 0.0100 | 0.0103 | 0.0103 | 3,223,595,687 |
16 Apr 2021 | - | - | - | - | - | - |
15 Apr 2021 | - | - | - | - | - | - |
14 Apr 2021 | - | - | - | - | - | - |
13 Apr 2021 | - | - | - | - | - | - |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 448,509,687 |
08 Apr 2021 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 725,615,105 |
07 Apr 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 524,163,585 |
06 Apr 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 968,908,161 |
01 Apr 2021 | 0.0080 | 0.0970 | 0.0080 | 0.0100 | 0.0100 | 3,997 |
31 Mar 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 683,711,224 |
30 Mar 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 472,495,370 |
29 Mar 2021 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 142,219,655 |
26 Mar 2021 | 0.0070 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 685,546,150 |
25 Mar 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 290,912,279 |
24 Mar 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 379,916,084 |
23 Mar 2021 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 979,736,042 |
22 Mar 2021 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 488,861,473 |
19 Mar 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 295,541,745 |
18 Mar 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 986,627,253 |
17 Mar 2021 | 0.0080 | 0.0800 | 0.0080 | 0.0080 | 0.0080 | 392,022,810 |
16 Mar 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 435,234,647 |
15 Mar 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 690,423,321 |
12 Mar 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 724,769,921 |
11 Mar 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 616,838,799 |
10 Mar 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 64,515,962 |
09 Mar 2021 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 895,086,779 |
08 Mar 2021 | 0.0060 | 0.0090 | 0.0060 | 0.0070 | 0.0070 | 2,604 |
05 Mar 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 138,418,024 |
04 Mar 2021 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 840 |
03 Mar 2021 | 0.0050 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 721,736,058 |
02 Mar 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 641,904,725 |
01 Mar 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 439,908,404 |
26 Feb 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 367,894,057 |
25 Feb 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 643,995,882 |
24 Feb 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 654,688,853 |
23 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 568,593,605 |
22 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 407,175,207 |
19 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 47,359,357 |
18 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 50,666,149 |
17 Feb 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 166,464,897 |
16 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 996,868,819 |
15 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 288,564,068 |
12 Feb 2021 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 350,399,524 |
11 Feb 2021 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 339,542,617 |
10 Feb 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 395,758,380 |
09 Feb 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,057,722,572 |
08 Feb 2021 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,721 |
05 Feb 2021 | 0.0040 | 0.0070 | 0.0040 | 0.0060 | 0.0060 | 2,860 |
04 Feb 2021 | 0.0030 | 0.0070 | 0.0030 | 0.0040 | 0.0040 | 1,629 |
03 Feb 2021 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 364,907,715 |
02 Feb 2021 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 396 |
01 Feb 2021 | 0.0040 | 0.0040 | 0.0020 | 0.0030 | 0.0030 | 393,709,836 |
29 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 33,565,204 |
28 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 719,860,773 |
27 Jan 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 293,034,432 |
26 Jan 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 994,522,704 |
25 Jan 2021 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 3,894 |
22 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 535,529,221 |
21 Jan 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,370 |
20 Jan 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 439,676,783 |
19 Jan 2021 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 747,263,540 |
18 Jan 2021 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 874 |
15 Jan 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,751 |
14 Jan 2021 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 889,229,518 |
13 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 606,164,239 |
12 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 739,644,558 |
11 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 807,934,193 |
08 Jan 2021 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,183,671 |
07 Jan 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 758,386,397 |
06 Jan 2021 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 57,108,978 |
05 Jan 2021 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 3,772 |
04 Jan 2021 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 838,373,115 |
31 Dec 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 207,982,032 |
30 Dec 2020 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 523,089,026 |
29 Dec 2020 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 284,412,911 |
24 Dec 2020 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 163,391,794 |
23 Dec 2020 | 0.0120 | 0.1170 | 0.0120 | 0.0120 | 0.0120 | 398,032,085 |
22 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 440,216,381 |
21 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 397,176,169 |
18 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 607,372,184 |
17 Dec 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 705,704,696 |
16 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 605,676,295 |
15 Dec 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 152,768,178 |
14 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 29,254,141 |
11 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 561,733,987 |
10 Dec 2020 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 144,791,992 |
09 Dec 2020 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 260,594,977 |
08 Dec 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 972,419,026 |
07 Dec 2020 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 610,716,270 |
04 Dec 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,003,549,389 |
03 Dec 2020 | 0.0120 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 3,310 |
02 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 225,447,743 |
01 Dec 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 842,084,138 |
30 Nov 2020 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 160,168,980 |
27 Nov 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 718,641,468 |
26 Nov 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 748,036,355 |
25 Nov 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 286,652,741 |
24 Nov 2020 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 92,600,159 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |