Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 19, 2021 | 0.0027 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 16,113,380 |
Jan 15, 2021 | 0.0024 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 15,625,650 |
Jan 14, 2021 | 0.0021 | 0.0027 | 0.0021 | 0.0024 | 0.0024 | 24,789,169 |
Jan 13, 2021 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 3,353,710 |
Jan 12, 2021 | 0.0016 | 0.0024 | 0.0016 | 0.0023 | 0.0023 | 3,566,144 |
Jan 11, 2021 | 0.0022 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 4,581,158 |
Jan 08, 2021 | 0.0021 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 6,350,139 |
Jan 07, 2021 | 0.0023 | 0.0026 | 0.0023 | 0.0026 | 0.0026 | 4,403,591 |
Jan 06, 2021 | 0.0025 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | 11,836,517 |
Jan 05, 2021 | 0.0022 | 0.0026 | 0.0021 | 0.0025 | 0.0025 | 23,743,054 |
Jan 04, 2021 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 6,067,584 |
Dec 31, 2020 | 0.0021 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 2,248,838 |
Dec 30, 2020 | 0.0020 | 0.0027 | 0.0020 | 0.0021 | 0.0021 | 7,937,807 |
Dec 29, 2020 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 6,781,781 |
Dec 28, 2020 | 0.0020 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 10,688,913 |
Dec 24, 2020 | 0.0029 | 0.0029 | 0.0020 | 0.0022 | 0.0022 | 7,727,535 |
Dec 23, 2020 | 0.0020 | 0.0024 | 0.0019 | 0.0022 | 0.0022 | 3,819,832 |
Dec 22, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 14,840,832 |
Dec 21, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0023 | 0.0023 | 2,003,195 |
Dec 18, 2020 | 0.0020 | 0.0026 | 0.0020 | 0.0024 | 0.0024 | 3,656,892 |
Dec 17, 2020 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 2,378,355 |
Dec 16, 2020 | 0.0022 | 0.0026 | 0.0022 | 0.0022 | 0.0022 | 20,286,793 |
Dec 15, 2020 | 0.0019 | 0.0024 | 0.0019 | 0.0021 | 0.0021 | 37,062,612 |
Dec 14, 2020 | 0.0026 | 0.0029 | 0.0020 | 0.0020 | 0.0020 | 20,599,884 |
Dec 11, 2020 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 12,117,592 |
Dec 10, 2020 | 0.0027 | 0.0028 | 0.0021 | 0.0025 | 0.0025 | 5,399,577 |
Dec 09, 2020 | 0.0023 | 0.0028 | 0.0022 | 0.0025 | 0.0025 | 3,786,074 |
Dec 08, 2020 | 0.0022 | 0.0029 | 0.0022 | 0.0023 | 0.0023 | 2,730,421 |
Dec 07, 2020 | 0.0028 | 0.0032 | 0.0022 | 0.0026 | 0.0026 | 32,931,067 |
Dec 04, 2020 | 0.0021 | 0.0031 | 0.0018 | 0.0026 | 0.0026 | 45,493,296 |
Dec 03, 2020 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 13,518,932 |
Dec 02, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 4,706,281 |
Dec 01, 2020 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 528,246 |
Nov 30, 2020 | 0.0018 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | 31,848,336 |
Nov 27, 2020 | 0.0021 | 0.0022 | 0.0018 | 0.0020 | 0.0020 | 1,693,022 |
Nov 25, 2020 | 0.0019 | 0.0021 | 0.0017 | 0.0021 | 0.0021 | 3,893,900 |
Nov 24, 2020 | 0.0018 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 3,674,830 |
Nov 23, 2020 | 0.0021 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 3,816,733 |
Nov 20, 2020 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 1,371,093 |
Nov 19, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 636,829 |
Nov 18, 2020 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 2,533,233 |
Nov 17, 2020 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 224,534 |
Nov 16, 2020 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 2,572,227 |
Nov 13, 2020 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 4,144,737 |
Nov 12, 2020 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 1,766,000 |
Nov 11, 2020 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 8,522,011 |
Nov 10, 2020 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 3,384,451 |
Nov 09, 2020 | 0.0024 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 4,370,778 |
Nov 06, 2020 | 0.0024 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 3,775,863 |
Nov 05, 2020 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 547,184 |
Nov 04, 2020 | 0.0024 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 827,133 |
Nov 03, 2020 | 0.0025 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | 1,089,264 |
Nov 02, 2020 | 0.0024 | 0.0026 | 0.0024 | 0.0025 | 0.0025 | 1,828,692 |
Oct 30, 2020 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 0.0024 | 2,280,914 |
Oct 29, 2020 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 0.0027 | 444,212 |
Oct 28, 2020 | 0.0029 | 0.0031 | 0.0027 | 0.0029 | 0.0029 | 1,512,578 |
Oct 27, 2020 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 994,458 |
Oct 26, 2020 | 0.0033 | 0.0033 | 0.0024 | 0.0027 | 0.0027 | 725,953 |
Oct 23, 2020 | 0.0023 | 0.0032 | 0.0023 | 0.0030 | 0.0030 | 1,828,843 |
Oct 22, 2020 | 0.0028 | 0.0033 | 0.0022 | 0.0031 | 0.0031 | 6,230,555 |
Oct 21, 2020 | 0.0020 | 0.0027 | 0.0020 | 0.0027 | 0.0027 | 3,390,662 |
Oct 20, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 0.0026 | 1,184,154 |
Oct 19, 2020 | 0.0025 | 0.0026 | 0.0023 | 0.0025 | 0.0025 | 1,678,407 |
Oct 16, 2020 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 0.0025 | 1,263,582 |
Oct 15, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 1,963,234 |
Oct 14, 2020 | 0.0018 | 0.0024 | 0.0018 | 0.0023 | 0.0023 | 126,427 |
Oct 13, 2020 | 0.0020 | 0.0025 | 0.0018 | 0.0024 | 0.0024 | 2,043,563 |
Oct 12, 2020 | 0.0031 | 0.0031 | 0.0019 | 0.0020 | 0.0020 | 1,858,735 |
Oct 09, 2020 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 0.0022 | 1,984,963 |
Oct 08, 2020 | 0.0021 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 676,484 |
Oct 07, 2020 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 0.0024 | 114,816 |
Oct 06, 2020 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 1,695,179 |
Oct 05, 2020 | 0.0027 | 0.0029 | 0.0024 | 0.0026 | 0.0026 | 1,050,932 |
Oct 02, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0027 | 0.0027 | 2,365,613 |
Oct 01, 2020 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 994,436 |
Sep 30, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0024 | 0.0024 | 674,210 |
Sep 29, 2020 | 0.0028 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 234,528 |
Sep 28, 2020 | 0.0023 | 0.0030 | 0.0023 | 0.0028 | 0.0028 | 1,703,826 |
Sep 25, 2020 | 0.0025 | 0.0027 | 0.0024 | 0.0025 | 0.0025 | 1,412,675 |
Sep 24, 2020 | 0.0025 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 1,177,063 |
Sep 23, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 0.0026 | 1,190,423 |
Sep 22, 2020 | 0.0026 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 7,838,801 |
Sep 21, 2020 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 0.0030 | 30,700 |
Sep 18, 2020 | - | - | - | - | - | - |
Sep 17, 2020 | 0.0029 | 0.0034 | 0.0024 | 0.0029 | 0.0029 | 3,285,153 |
Sep 16, 2020 | 0.0026 | 0.0030 | 0.0026 | 0.0029 | 0.0029 | 384,829 |
Sep 15, 2020 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,363,579 |
Sep 14, 2020 | 0.0026 | 0.0032 | 0.0024 | 0.0032 | 0.0032 | 926,033 |
Sep 11, 2020 | 0.0026 | 0.0035 | 0.0026 | 0.0029 | 0.0029 | 302,874 |
Sep 10, 2020 | 0.0033 | 0.0035 | 0.0028 | 0.0029 | 0.0029 | 1,418,536 |
Sep 09, 2020 | 0.0037 | 0.0037 | 0.0028 | 0.0030 | 0.0030 | 789,307 |
Sep 08, 2020 | 0.0034 | 0.0035 | 0.0029 | 0.0034 | 0.0034 | 1,224,912 |
Sep 04, 2020 | 0.0033 | 0.0035 | 0.0029 | 0.0032 | 0.0032 | 1,192,571 |
Sep 03, 2020 | 0.0030 | 0.0039 | 0.0024 | 0.0026 | 0.0026 | 1,140,769 |
Sep 02, 2020 | 0.0033 | 0.0037 | 0.0031 | 0.0036 | 0.0036 | 669,919 |
Sep 01, 2020 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 0.0033 | 702,156 |
Aug 31, 2020 | 0.0029 | 0.0035 | 0.0029 | 0.0033 | 0.0033 | 987,260 |
Aug 28, 2020 | 0.0030 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 938,194 |
Aug 27, 2020 | 0.0035 | 0.0035 | 0.0031 | 0.0034 | 0.0034 | 1,686,694 |
Aug 26, 2020 | 0.0028 | 0.0035 | 0.0028 | 0.0035 | 0.0035 | 1,322,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |