0.17
-0.0041(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2024 | 0.15 | 0.21 | 0.21 | 0.21 | 0.15 | 319 |
| September 11, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 26 |
| September 10, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 2,226 |
| September 09, 2024 | 0.15 | 0.28 | 0.28 | 0.28 | 0.15 | 1,798 |
| September 06, 2024 | 0.15 | 0.22 | 0.22 | 0.22 | 0.15 | 520 |
| September 05, 2024 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 29 |
| September 04, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 314 |
| September 03, 2024 | 0.22 | 0.16 | 0.16 | 0.23 | 0.16 | 4,862 |
| August 30, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 67 |
| August 29, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 497 |
| August 28, 2024 | 0.37 | 0.31 | 0.31 | 0.37 | 0.3 | 19,376 |
| August 27, 2024 | 0.37 | 0.33 | 0.33 | 0.37 | 0.31 | 4,529 |
| August 26, 2024 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 1,081 |
| August 23, 2024 | 0.39 | 0.4 | 0.4 | 0.43 | 0.39 | 1,094 |
| August 22, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 92 |
| August 21, 2024 | 0.45 | 0.46 | 0.46 | 0.51 | 0.45 | 2,449 |
| August 20, 2024 | 0.46 | 0.46 | 0.46 | 0.49 | 0.46 | 2,732 |
| August 19, 2024 | 0.48 | 0.47 | 0.47 | 0.52 | 0.47 | 3,397 |
| August 16, 2024 | 0.46 | 0.48 | 0.48 | 0.48 | 0.45 | 4,858 |
| August 15, 2024 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 2,375 |
| August 14, 2024 | 0.55 | 0.46 | 0.46 | 0.56 | 0.46 | 8,092 |
| August 13, 2024 | 0.64 | 0.54 | 0.54 | 0.65 | 0.53 | 8,421 |
| August 12, 2024 | 0.75 | 0.62 | 0.62 | 0.75 | 0.61 | 66,770 |
| August 09, 2024 | 0.81 | 0.75 | 0.75 | 0.84 | 0.75 | 85,876 |
| August 08, 2024 | 0.77 | 0.98 | 0.98 | 1.01 | 0.77 | 425,691 |
| August 07, 2024 | 1.24 | 1.01 | 1.01 | 1.35 | 1.01 | 17,145 |
| August 06, 2024 | 2.52 | 1.85 | 1.85 | 2.52 | 1.8 | 405,250 |
| August 05, 2024 | 2.55 | 2.42 | 2.42 | 2.63 | 2.2 | 178,030 |
| August 02, 2024 | 2.7 | 2.63 | 2.63 | 2.74 | 2.08 | 470,830 |
| August 01, 2024 | 2.73 | 2.88 | 2.88 | 3.11 | 2.65 | 577,929 |
| July 31, 2024 | 2.74 | 2.72 | 2.72 | 3.25 | 2.63 | 1.05M |
| July 30, 2024 | 2.42 | 3.1 | 3.1 | 3.77 | 2.42 | 3.56M |
| July 29, 2024 | 1.26 | 3.19 | 3.19 | 3.74 | 1.25 | 5.45M |
| July 26, 2024 | 1.5 | 1.34 | 1.34 | 1.58 | 1.22 | 385,358 |
| July 25, 2024 | 3.32 | 1.58 | 1.58 | 3.78 | 1.08 | 901,685 |
| July 24, 2024 | 4.44 | 4.11 | 4.11 | 4.49 | 4.07 | 4,406 |
| July 23, 2024 | 4.5 | 4.38 | 4.38 | 4.5 | 4.33 | 1,441 |
| July 22, 2024 | 4.11 | 4.2 | 4.2 | 4.3 | 3.94 | 1,295 |
| July 19, 2024 | 4.15 | 4.11 | 4.11 | 4.57 | 4.01 | 5,208 |
| July 18, 2024 | 4.55 | 4.5 | 4.5 | 4.77 | 4.5 | 977 |
| July 17, 2024 | 4.89 | 4.56 | 4.56 | 5.6 | 4.44 | 8,348 |
| July 16, 2024 | 4.34 | 4.58 | 4.58 | 4.63 | 4.34 | 5,555 |
| July 15, 2024 | 4.72 | 4.44 | 4.44 | 4.79 | 4.35 | 3,360 |
| July 12, 2024 | 4.92 | 4.61 | 4.61 | 4.95 | 4.52 | 956 |
| July 11, 2024 | 4.74 | 4.78 | 4.78 | 4.93 | 4.7 | 1,850 |
| July 10, 2024 | 4.48 | 4.84 | 4.84 | 4.96 | 4.3 | 2,750 |
| July 09, 2024 | 3.9 | 4.38 | 4.38 | 4.39 | 3.88 | 1,530 |
| July 08, 2024 | 4.16 | 3.81 | 3.81 | 4.21 | 3.78 | 2,044 |
| July 05, 2024 | 4.49 | 4.15 | 4.15 | 4.49 | 4.15 | 398 |
| July 03, 2024 | 4.41 | 4.6 | 4.6 | 4.6 | 4.41 | 17 |
| July 02, 2024 | 4.5 | 4.56 | 4.56 | 4.56 | 4.43 | 1,064 |
| July 01, 2024 | 5.07 | 4.9 | 4.9 | 5.08 | 4.69 | 1,325 |
| June 28, 2024 | 5.14 | 5.18 | 5.18 | 5.22 | 5.13 | 134 |
| June 27, 2024 | 5.22 | 5.26 | 5.26 | 5.26 | 5.17 | 47 |
| June 26, 2024 | 5.6 | 5.27 | 5.27 | 5.6 | 5.27 | 41 |
| June 25, 2024 | 5.58 | 5.15 | 5.15 | 5.58 | 5.15 | 1,539 |
| June 24, 2024 | 6 | 5.55 | 5.55 | 6.04 | 5.54 | 34 |
| June 21, 2024 | 5.55 | 6.05 | 6.05 | 6.17 | 5.55 | 119 |
| June 20, 2024 | 5.6 | 5.93 | 5.93 | 5.99 | 5.42 | 111 |
| June 18, 2024 | 5.83 | 5.96 | 5.96 | 5.96 | 5.83 | 34 |