2.99
-0.39(-11.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 23, 2025 | 3.25 | 2.99 | 3 | 3.37 | 2.99 | 120,357 |
May 22, 2025 | 2.9 | 3.38 | 3.38 | 3.45 | 2.9 | 180,753 |
May 21, 2025 | 1.5 | 3.2 | 3.2 | 3.97 | 1.5 | 292,230 |
May 20, 2025 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 1.71M |
May 19, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 1.24M |
May 16, 2025 | 0.16 | 0.18 | 0.18 | 0.19 | 0.16 | 3.26M |
May 15, 2025 | 0.16 | 0.17 | 0.17 | 0.18 | 0.15 | 21.71M |
May 14, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.16 | 5.12M |
May 13, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 3.86M |
May 12, 2025 | 0.17 | 0.18 | 0.18 | 0.31 | 0.17 | 90.55M |
May 09, 2025 | 0.17 | 0.17 | 0.17 | 0.19 | 0.15 | 6.81M |
May 08, 2025 | 0.16 | 0.17 | 0.17 | 0.19 | 0.16 | 4.22M |
May 07, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.16 | 10.31M |
May 06, 2025 | 0.24 | 0.22 | 0.22 | 0.28 | 0.2 | 407.72M |
May 05, 2025 | 0.14 | 0.12 | 0.13 | 0.15 | 0.12 | 3.01M |
May 02, 2025 | 0.16 | 0.14 | 0.14 | 0.39 | 0.13 | 77.63M |
May 01, 2025 | 0.14 | 0.16 | 0.16 | 0.17 | 0.14 | 1.84M |
April 30, 2025 | 0.11 | 0.14 | 0.14 | 0.15 | 0.11 | 2.27M |
April 29, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 429,734 |
April 28, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 1.19M |
April 25, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 1.39M |
April 24, 2025 | 0.12 | 0.13 | 0.13 | 0.15 | 0.12 | 3.53M |
April 23, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 836,444 |
April 22, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 639,300 |
April 21, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 692,300 |
April 17, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 636,007 |
April 16, 2025 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 330,739 |
April 15, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 313,921 |
April 14, 2025 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 337,538 |
April 11, 2025 | 0.15 | 0.14 | 0.14 | 0.16 | 0.14 | 389,025 |
April 10, 2025 | 0.17 | 0.15 | 0.15 | 0.18 | 0.14 | 444,873 |
April 09, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.15 | 769,500 |
April 08, 2025 | 0.2 | 0.17 | 0.17 | 0.2 | 0.16 | 521,265 |
April 07, 2025 | 0.2 | 0.18 | 0.18 | 0.22 | 0.18 | 518,300 |
April 04, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 168,202 |
April 03, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.17 | 174,280 |
April 02, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.2 | 378,988 |
April 01, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 85,531 |
March 31, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 646,639 |
March 28, 2025 | 0.24 | 0.22 | 0.22 | 0.25 | 0.22 | 254,685 |
March 27, 2025 | 0.26 | 0.24 | 0.24 | 0.27 | 0.23 | 514,400 |
March 26, 2025 | 0.32 | 0.26 | 0.26 | 0.33 | 0.24 | 1.39M |
March 25, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 255,613 |
March 24, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 449,515 |
March 21, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 314,300 |
March 20, 2025 | 0.33 | 0.32 | 0.32 | 0.35 | 0.32 | 325,243 |
March 19, 2025 | 0.38 | 0.33 | 0.33 | 0.38 | 0.32 | 546,574 |
March 18, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.3 | 500,702 |
March 17, 2025 | 0.39 | 0.3 | 0.3 | 0.39 | 0.29 | 2.63M |
March 14, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.3 | 2.07M |
March 13, 2025 | 0.42 | 0.4 | 0.4 | 0.46 | 0.39 | 581,071 |
March 12, 2025 | 0.39 | 0.42 | 0.42 | 0.43 | 0.38 | 349,600 |
March 11, 2025 | 0.37 | 0.39 | 0.39 | 0.39 | 0.37 | 181,266 |
March 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 90,933 |
March 07, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 87,656 |
March 06, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 75,022 |
March 05, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 65,700 |
March 04, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 263,795 |
March 03, 2025 | 0.39 | 0.36 | 0.36 | 0.41 | 0.36 | 220,400 |
February 28, 2025 | 0.37 | 0.39 | 0.39 | 0.39 | 0.35 | 328,858 |