0.65
+0.0661(+11.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.58 | 0.65 | 0.65 | 0.65 | 0.57 | 547,471 |
September 04, 2025 | 0.62 | 0.58 | 0.58 | 0.63 | 0.57 | 296,200 |
September 03, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.58 | 333,300 |
September 02, 2025 | 0.59 | 0.61 | 0.61 | 0.62 | 0.58 | 492,700 |
August 29, 2025 | 0.65 | 0.62 | 0.62 | 0.66 | 0.59 | 457,807 |
August 28, 2025 | 0.59 | 0.65 | 0.65 | 0.66 | 0.58 | 1.13M |
August 27, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.56 | 255,426 |
August 26, 2025 | 0.61 | 0.6 | 0.6 | 0.64 | 0.58 | 391,304 |
August 25, 2025 | 0.59 | 0.61 | 0.61 | 0.63 | 0.57 | 749,473 |
August 22, 2025 | 0.53 | 0.59 | 0.59 | 0.59 | 0.51 | 954,089 |
August 21, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.51 | 247,855 |
August 20, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.49 | 519,200 |
August 19, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.51 | 633,400 |
August 18, 2025 | 0.57 | 0.57 | 0.56 | 0.58 | 0.56 | 447,488 |
August 15, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 345,435 |
August 14, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.55 | 690,803 |
August 13, 2025 | 0.53 | 0.59 | 0.59 | 0.6 | 0.53 | 1.02M |
August 12, 2025 | 0.58 | 0.54 | 0.54 | 0.61 | 0.52 | 4.74M |
August 11, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.49 | 9.58M |
August 08, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.48 | 383,449 |
August 07, 2025 | 0.53 | 0.5 | 0.5 | 0.54 | 0.46 | 609,410 |
August 06, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.5 | 425,400 |
August 05, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 164,000 |
August 04, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.52 | 215,230 |
August 01, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 623,151 |
July 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 312,029 |
July 30, 2025 | 0.57 | 0.54 | 0.54 | 0.59 | 0.53 | 379,529 |
July 29, 2025 | 0.63 | 0.58 | 0.58 | 0.63 | 0.57 | 870,959 |
July 28, 2025 | 0.67 | 0.63 | 0.63 | 0.67 | 0.62 | 377,968 |
July 25, 2025 | 0.68 | 0.66 | 0.66 | 0.7 | 0.64 | 416,400 |
July 24, 2025 | 0.73 | 0.69 | 0.69 | 0.73 | 0.68 | 641,500 |
July 23, 2025 | 0.69 | 0.73 | 0.73 | 0.74 | 0.69 | 1.19M |
July 22, 2025 | 0.66 | 0.69 | 0.69 | 0.69 | 0.64 | 449,506 |
July 21, 2025 | 0.68 | 0.67 | 0.67 | 0.7 | 0.67 | 688,600 |
July 18, 2025 | 0.72 | 0.67 | 0.67 | 0.74 | 0.61 | 1.3M |
July 17, 2025 | 0.68 | 0.73 | 0.73 | 0.74 | 0.67 | 954,100 |
July 16, 2025 | 0.66 | 0.69 | 0.69 | 0.69 | 0.66 | 1.6M |
July 15, 2025 | 0.75 | 0.66 | 0.66 | 0.75 | 0.6 | 2.07M |
July 14, 2025 | 0.76 | 0.76 | 0.76 | 0.85 | 0.72 | 3.86M |
July 11, 2025 | 0.7 | 0.7 | 0.7 | 0.82 | 0.66 | 6.63M |
July 10, 2025 | 0.61 | 0.65 | 0.65 | 0.72 | 0.61 | 1.98M |
July 09, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.59 | 640,563 |
July 08, 2025 | 0.6 | 0.61 | 0.61 | 0.61 | 0.58 | 299,492 |
July 07, 2025 | 0.64 | 0.59 | 0.59 | 0.65 | 0.58 | 611,396 |
July 03, 2025 | 0.62 | 0.62 | 0.62 | 0.67 | 0.61 | 441,706 |
July 02, 2025 | 0.6 | 0.61 | 0.61 | 0.64 | 0.58 | 691,268 |
July 01, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 408,080 |
June 30, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.59 | 481,412 |
June 27, 2025 | 0.63 | 0.57 | 0.57 | 0.63 | 0.54 | 892,751 |
June 26, 2025 | 0.56 | 0.61 | 0.61 | 0.63 | 0.55 | 734,367 |
June 25, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.53 | 306,524 |
June 24, 2025 | 0.52 | 0.54 | 0.54 | 0.58 | 0.52 | 449,023 |
June 23, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.52 | 571,803 |
June 20, 2025 | 0.64 | 0.59 | 0.59 | 0.66 | 0.57 | 482,910 |
June 18, 2025 | 0.66 | 0.64 | 0.64 | 0.69 | 0.62 | 308,900 |
June 17, 2025 | 0.67 | 0.66 | 0.66 | 0.7 | 0.66 | 103,525 |
June 16, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 236,936 |
June 13, 2025 | 0.7 | 0.67 | 0.67 | 0.71 | 0.62 | 500,480 |
June 12, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.71 | 202,600 |
June 11, 2025 | 0.74 | 0.75 | 0.75 | 0.77 | 0.73 | 318,016 |