Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 27, 2021 | 0.0058 | 0.0061 | 0.0057 | 0.0060 | 0.0060 | 63,704 |
Jan. 26, 2021 | - | - | - | - | - | - |
Jan. 25, 2021 | - | - | - | - | - | - |
Jan. 24, 2021 | - | - | - | - | - | - |
Jan. 23, 2021 | - | - | - | - | - | - |
Jan. 22, 2021 | - | - | - | - | - | - |
Jan. 21, 2021 | - | - | - | - | - | - |
Jan. 20, 2021 | - | - | - | - | - | - |
Jan. 19, 2021 | 0.0068 | 0.0070 | 0.0059 | 0.0061 | 0.0061 | 470,234 |
Jan. 18, 2021 | 0.0061 | 0.0072 | 0.0059 | 0.0068 | 0.0068 | 443,019 |
Jan. 17, 2021 | 0.0065 | 0.0066 | 0.0056 | 0.0061 | 0.0061 | 244,578 |
Jan. 16, 2021 | 0.0055 | 0.0079 | 0.0053 | 0.0065 | 0.0065 | 4,985,777 |
Jan. 15, 2021 | 0.0054 | 0.0059 | 0.0049 | 0.0055 | 0.0055 | 162,121 |
Jan. 14, 2021 | 0.0055 | 0.0059 | 0.0052 | 0.0054 | 0.0054 | 65,308 |
Jan. 13, 2021 | 0.0054 | 0.0057 | 0.0048 | 0.0056 | 0.0056 | 113,561 |
Jan. 12, 2021 | 0.0053 | 0.0063 | 0.0051 | 0.0054 | 0.0054 | 311,529 |
Jan. 11, 2021 | 0.0057 | 0.0075 | 0.0043 | 0.0053 | 0.0053 | 692,716 |
Jan. 10, 2021 | 0.0060 | 0.0065 | 0.0050 | 0.0053 | 0.0053 | 128,302 |
Jan. 09, 2021 | 0.0053 | 0.0061 | 0.0052 | 0.0060 | 0.0060 | 122,602 |
Jan. 08, 2021 | 0.0055 | 0.0061 | 0.0048 | 0.0053 | 0.0053 | 151,913 |
Jan. 07, 2021 | 0.0055 | 0.0060 | 0.0051 | 0.0055 | 0.0055 | 178,623 |
Jan. 06, 2021 | 0.0054 | 0.0057 | 0.0048 | 0.0055 | 0.0055 | 251,475 |
Jan. 05, 2021 | 0.0051 | 0.0058 | 0.0049 | 0.0054 | 0.0054 | 161,202 |
Jan. 04, 2021 | 0.0052 | 0.0060 | 0.0046 | 0.0051 | 0.0051 | 207,286 |
Jan. 03, 2021 | 0.0048 | 0.0061 | 0.0045 | 0.0052 | 0.0052 | 475,826 |
Jan. 02, 2021 | 0.0050 | 0.0070 | 0.0046 | 0.0048 | 0.0048 | 1,009,808 |
Jan. 01, 2021 | 0.0040 | 0.0108 | 0.0038 | 0.0050 | 0.0050 | 2,559,333 |
Dec. 31, 2020 | 0.0040 | 0.0043 | 0.0037 | 0.0040 | 0.0040 | 34,820 |
Dec. 30, 2020 | 0.0041 | 0.0044 | 0.0036 | 0.0040 | 0.0040 | 76,488 |
Dec. 29, 2020 | 0.0043 | 0.0045 | 0.0037 | 0.0041 | 0.0041 | 118,059 |
Dec. 28, 2020 | 0.0044 | 0.0046 | 0.0040 | 0.0043 | 0.0043 | 52,843 |
Dec. 27, 2020 | 0.0042 | 0.0050 | 0.0042 | 0.0044 | 0.0044 | 173,453 |
Dec. 26, 2020 | 0.0039 | 0.0047 | 0.0032 | 0.0042 | 0.0042 | 213,878 |
Dec. 25, 2020 | 0.0040 | 0.0044 | 0.0036 | 0.0039 | 0.0039 | 80,675 |
Dec. 24, 2020 | 0.0044 | 0.0044 | 0.0033 | 0.0040 | 0.0040 | 179,527 |
Dec. 23, 2020 | 0.0049 | 0.0049 | 0.0041 | 0.0044 | 0.0044 | 159,584 |
Dec. 22, 2020 | 0.0050 | 0.0056 | 0.0047 | 0.0047 | 0.0047 | 143,814 |
Dec. 21, 2020 | 0.0056 | 0.0061 | 0.0044 | 0.0050 | 0.0050 | 306,052 |
Dec. 20, 2020 | 0.0048 | 0.0061 | 0.0045 | 0.0056 | 0.0056 | 800,093 |
Dec. 19, 2020 | 0.0046 | 0.0053 | 0.0046 | 0.0048 | 0.0048 | 149,148 |
Dec. 18, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0046 | 0.0046 | 69,471 |
Dec. 17, 2020 | 0.0047 | 0.0050 | 0.0043 | 0.0045 | 0.0045 | 149,408 |
Dec. 16, 2020 | 0.0049 | 0.0051 | 0.0044 | 0.0047 | 0.0047 | 182,403 |
Dec. 15, 2020 | 0.0048 | 0.0052 | 0.0046 | 0.0049 | 0.0049 | 239,885 |
Dec. 14, 2020 | 0.0054 | 0.0056 | 0.0044 | 0.0048 | 0.0048 | 473,963 |
Dec. 13, 2020 | 0.0055 | 0.0055 | 0.0051 | 0.0054 | 0.0054 | 65,944 |
Dec. 12, 2020 | 0.0052 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 73,917 |
Dec. 11, 2020 | 0.0051 | 0.0054 | 0.0048 | 0.0052 | 0.0052 | 107,313 |
Dec. 10, 2020 | 0.0054 | 0.0054 | 0.0049 | 0.0051 | 0.0051 | 107,155 |
Dec. 09, 2020 | 0.0055 | 0.0056 | 0.0052 | 0.0054 | 0.0054 | 37,709 |
Dec. 08, 2020 | 0.0059 | 0.0060 | 0.0053 | 0.0053 | 0.0053 | 51,244 |
Dec. 07, 2020 | 0.0058 | 0.0060 | 0.0056 | 0.0059 | 0.0059 | 48,819 |
Dec. 06, 2020 | 0.0059 | 0.0060 | 0.0056 | 0.0058 | 0.0058 | 123,979 |
Dec. 05, 2020 | 0.0060 | 0.0063 | 0.0059 | 0.0059 | 0.0059 | 28,430 |
Dec. 04, 2020 | 0.0062 | 0.0064 | 0.0059 | 0.0060 | 0.0060 | 58,122 |
Dec. 03, 2020 | 0.0065 | 0.0066 | 0.0060 | 0.0062 | 0.0062 | 106,030 |
Dec. 02, 2020 | 0.0064 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 71,010 |
Dec. 01, 2020 | 0.0063 | 0.0067 | 0.0059 | 0.0064 | 0.0064 | 133,548 |
Nov. 30, 2020 | 0.0062 | 0.0067 | 0.0061 | 0.0063 | 0.0063 | 146,996 |
Nov. 29, 2020 | 0.0062 | 0.0067 | 0.0060 | 0.0062 | 0.0062 | 132,110 |
Nov. 28, 2020 | 0.0058 | 0.0064 | 0.0057 | 0.0063 | 0.0063 | 160,165 |
Nov. 27, 2020 | 0.0058 | 0.0063 | 0.0053 | 0.0058 | 0.0058 | 142,152 |
Nov. 26, 2020 | 0.0038 | 0.0058 | 0.0033 | 0.0058 | 0.0058 | 292,202 |
Nov. 25, 2020 | 0.0084 | 0.0131 | 0.0037 | 0.0038 | 0.0038 | 238,528 |
Nov. 24, 2020 | 0.0129 | 0.0133 | 0.0082 | 0.0084 | 0.0084 | 641,585 |
Nov. 23, 2020 | 0.0063 | 0.0131 | 0.0063 | 0.0128 | 0.0128 | 468,703 |
Nov. 22, 2020 | 0.0066 | 0.0080 | 0.0060 | 0.0063 | 0.0063 | 115,360 |
Nov. 21, 2020 | 0.0060 | 0.0080 | 0.0057 | 0.0066 | 0.0066 | 244,846 |
Nov. 20, 2020 | 0.0055 | 0.0082 | 0.0055 | 0.0060 | 0.0060 | 121,367 |
Nov. 19, 2020 | 0.0060 | 0.0077 | 0.0055 | 0.0055 | 0.0055 | 129,791 |
Nov. 18, 2020 | 0.0070 | 0.0076 | 0.0055 | 0.0060 | 0.0060 | 223,419 |
Nov. 17, 2020 | 0.0062 | 0.0079 | 0.0056 | 0.0070 | 0.0070 | 1,317,192 |
Nov. 16, 2020 | 0.0061 | 0.0072 | 0.0055 | 0.0060 | 0.0060 | 128,743 |
Nov. 15, 2020 | 0.0060 | 0.0069 | 0.0055 | 0.0061 | 0.0061 | 83,332 |
Nov. 14, 2020 | 0.0065 | 0.0068 | 0.0060 | 0.0060 | 0.0060 | 135,615 |
Nov. 13, 2020 | 0.0059 | 0.0068 | 0.0059 | 0.0065 | 0.0065 | 244,070 |
Nov. 12, 2020 | 0.0064 | 0.0067 | 0.0058 | 0.0059 | 0.0059 | 157,818 |
Nov. 11, 2020 | 0.0065 | 0.0072 | 0.0063 | 0.0064 | 0.0064 | 320,103 |
Nov. 10, 2020 | 0.0055 | 0.0067 | 0.0055 | 0.0065 | 0.0065 | 280,627 |
Nov. 09, 2020 | 0.0054 | 0.0059 | 0.0052 | 0.0055 | 0.0055 | 146,102 |
Nov. 08, 2020 | 0.0049 | 0.0057 | 0.0049 | 0.0054 | 0.0054 | 135,657 |
Nov. 07, 2020 | 0.0056 | 0.0059 | 0.0048 | 0.0049 | 0.0049 | 176,374 |
Nov. 06, 2020 | 0.0050 | 0.0057 | 0.0048 | 0.0056 | 0.0056 | 151,546 |
Nov. 05, 2020 | 0.0048 | 0.0050 | 0.0044 | 0.0050 | 0.0050 | 219,113 |
Nov. 04, 2020 | 0.0047 | 0.0049 | 0.0045 | 0.0048 | 0.0048 | 80,485 |
Nov. 03, 2020 | 0.0049 | 0.0049 | 0.0045 | 0.0047 | 0.0047 | 83,009 |
Nov. 02, 2020 | 0.0049 | 0.0052 | 0.0047 | 0.0049 | 0.0049 | 69,901 |
Nov. 01, 2020 | 0.0045 | 0.0051 | 0.0044 | 0.0049 | 0.0049 | 121,197 |
Oct. 31, 2020 | 0.0047 | 0.0050 | 0.0044 | 0.0045 | 0.0045 | 161,555 |
Oct. 30, 2020 | 0.0046 | 0.0048 | 0.0041 | 0.0047 | 0.0047 | 151,596 |
Oct. 29, 2020 | 0.0049 | 0.0050 | 0.0044 | 0.0046 | 0.0046 | 187,052 |
Oct. 28, 2020 | 0.0048 | 0.0052 | 0.0047 | 0.0049 | 0.0049 | 192,905 |
Oct. 27, 2020 | 0.0051 | 0.0052 | 0.0047 | 0.0048 | 0.0048 | 360,679 |
Oct. 26, 2020 | 0.0053 | 0.0054 | 0.0049 | 0.0051 | 0.0051 | 222,816 |
Oct. 24, 2020 | 0.0054 | 0.0056 | 0.0052 | 0.0053 | 0.0053 | 203,748 |
Oct. 23, 2020 | 0.0055 | 0.0057 | 0.0054 | 0.0054 | 0.0054 | 176,646 |
Oct. 22, 2020 | 0.0056 | 0.0057 | 0.0054 | 0.0055 | 0.0055 | 205,247 |
Oct. 21, 2020 | 0.0055 | 0.0059 | 0.0053 | 0.0056 | 0.0056 | 139,422 |
Oct. 20, 2020 | 0.0053 | 0.0056 | 0.0052 | 0.0055 | 0.0055 | 283,984 |
Oct. 19, 2020 | 0.0062 | 0.0063 | 0.0052 | 0.0053 | 0.0053 | 360,310 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |