Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 329,665,860 |
Apr 19, 2021 | 0.0008 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 793,049,439 |
Apr 16, 2021 | 0.0010 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 701,795,227 |
Apr 15, 2021 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 1,553 |
Apr 14, 2021 | 0.0005 | 0.0009 | 0.0005 | 0.0007 | 0.0007 | 1,176 |
Apr 13, 2021 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 179,890,827 |
Apr 12, 2021 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 55,394,566 |
Apr 09, 2021 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 119,099,844 |
Apr 08, 2021 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 96,464,722 |
Apr 07, 2021 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 122,500,140 |
Apr 06, 2021 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 136,258,260 |
Apr 05, 2021 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 132,999,638 |
Apr 01, 2021 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 37,810,701 |
Mar 31, 2021 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 67,493,242 |
Mar 30, 2021 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 80,438,441 |
Mar 29, 2021 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 60,947,178 |
Mar 26, 2021 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 91,686,218 |
Mar 25, 2021 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 112,714,623 |
Mar 24, 2021 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 66,978,717 |
Mar 23, 2021 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 305,652,680 |
Mar 22, 2021 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 80,578,356 |
Mar 19, 2021 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 67,646,737 |
Mar 18, 2021 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 71,150,508 |
Mar 17, 2021 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 66,077,967 |
Mar 16, 2021 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 75,680,611 |
Mar 15, 2021 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 186,101,560 |
Mar 12, 2021 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 156,462,074 |
Mar 11, 2021 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 767,659,680 |
Mar 10, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 87,691,820 |
Mar 09, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 149,770,388 |
Mar 08, 2021 | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 252,993,277 |
Mar 05, 2021 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 262,882,607 |
Mar 04, 2021 | 0.0007 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 800,405,625 |
Mar 03, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 149,257,323 |
Mar 02, 2021 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 189,387,723 |
Mar 01, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 203,994,844 |
Feb 26, 2021 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 441,056,717 |
Feb 25, 2021 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 291,205,333 |
Feb 24, 2021 | 0.0009 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 758,039,748 |
Feb 23, 2021 | 0.0008 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 777,404,448 |
Feb 22, 2021 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 384,842,058 |
Feb 19, 2021 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 272,496,134 |
Feb 18, 2021 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 0.0010 | 397,752,664 |
Feb 17, 2021 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 259,005,011 |
Feb 16, 2021 | 0.0014 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 360,718,280 |
Feb 12, 2021 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 313,243,124 |
Feb 11, 2021 | 0.0017 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 578,919,324 |
Feb 10, 2021 | 0.0017 | 0.0019 | 0.0012 | 0.0016 | 0.0016 | 690,356,587 |
Feb 09, 2021 | 0.0015 | 0.0025 | 0.0012 | 0.0015 | 0.0015 | 647,498,074 |
Feb 08, 2021 | 0.0007 | 0.0013 | 0.0006 | 0.0012 | 0.0012 | 954,476,112 |
Feb 05, 2021 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 252,743,797 |
Feb 04, 2021 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 462,939,643 |
Feb 03, 2021 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 77,470,214 |
Feb 02, 2021 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 145,191,607 |
Feb 01, 2021 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 102,931,213 |
Jan 29, 2021 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 189,783,736 |
Jan 28, 2021 | 0.0006 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 407,632,330 |
Jan 27, 2021 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 232,528,419 |
Jan 26, 2021 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 436,926,242 |
Jan 25, 2021 | 0.0009 | 0.0010 | 0.0006 | 0.0007 | 0.0007 | 657,435,094 |
Jan 22, 2021 | 0.0004 | 0.0009 | 0.0003 | 0.0008 | 0.0008 | 368,719,615 |
Jan 21, 2021 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 464,018,690 |
Jan 20, 2021 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 60,878,520 |
Jan 19, 2021 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 57,371,918 |
Jan 15, 2021 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 25,283,370 |
Jan 14, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 145,656,525 |
Jan 13, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,206,298 |
Jan 12, 2021 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 48,078,654 |
Jan 11, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 39,896,026 |
Jan 08, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 342,663,407 |
Jan 07, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 85,146,397 |
Jan 06, 2021 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 149,379,087 |
Jan 05, 2021 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 671,244,267 |
Jan 04, 2021 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 91,947,387 |
Dec 31, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 142,853,224 |
Dec 30, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 71,392,228 |
Dec 29, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 42,380,846 |
Dec 28, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 19,418,919 |
Dec 24, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,257,305 |
Dec 23, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 103,125,786 |
Dec 22, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,118,000 |
Dec 21, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,152,804 |
Dec 18, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,001,824 |
Dec 17, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 17,003,741 |
Dec 16, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 16,334,371 |
Dec 15, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,080,573 |
Dec 14, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,456,872 |
Dec 11, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 17,645,703 |
Dec 10, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,420,377 |
Dec 09, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,141,822 |
Dec 08, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 96,363,913 |
Dec 07, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 51,560,643 |
Dec 04, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 43,836,791 |
Dec 03, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 70,546,807 |
Dec 02, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 64,426,823 |
Dec 01, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 61,625,200 |
Nov 30, 2020 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 233,039,029 |
Nov 27, 2020 | 0.0002 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 30,853,596 |
Nov 25, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 19,568,730 |
Nov 24, 2020 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,008,494 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |