0.22
-0.1097(-33.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 0.26 | 0.22 | 0.22 | 0.26 | 0.21 | 4.21M |
| March 12, 2025 | 0.36 | 0.33 | 0.33 | 0.49 | 0.31 | 104.54M |
| March 11, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 377,102 |
| March 10, 2025 | 0.36 | 0.34 | 0.34 | 0.36 | 0.3 | 449,822 |
| March 07, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.35 | 770,657 |
| March 06, 2025 | 0.44 | 0.4 | 0.4 | 0.45 | 0.35 | 665,082 |
| March 05, 2025 | 0.5 | 0.44 | 0.44 | 0.5 | 0.42 | 433,500 |
| March 04, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.5 | 373,100 |
| March 03, 2025 | 0.59 | 0.52 | 0.52 | 0.59 | 0.52 | 1.84M |
| February 28, 2025 | 0.67 | 0.69 | 0.69 | 0.72 | 0.63 | 582,682 |
| February 27, 2025 | 0.63 | 0.66 | 0.66 | 0.67 | 0.57 | 502,641 |
| February 26, 2025 | 0.61 | 0.63 | 0.63 | 0.65 | 0.61 | 366,690 |
| February 25, 2025 | 0.72 | 0.61 | 0.61 | 0.74 | 0.61 | 291,559 |
| February 24, 2025 | 0.85 | 0.72 | 0.72 | 0.85 | 0.67 | 450,926 |
| February 21, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 103,010 |
| February 20, 2025 | 0.99 | 0.91 | 0.91 | 0.99 | 0.85 | 302,579 |
| February 19, 2025 | 1.05 | 0.99 | 0.99 | 1.05 | 0.99 | 157,797 |
| February 18, 2025 | 1.08 | 1.08 | 1.08 | 1.14 | 0.98 | 387,519 |
| February 14, 2025 | 1.07 | 1.08 | 1.08 | 1.1 | 1.04 | 63,332 |
| February 13, 2025 | 1.11 | 1.07 | 1.07 | 1.15 | 1.02 | 229,100 |
| February 12, 2025 | 1.14 | 1.11 | 1.11 | 1.17 | 1.09 | 119,102 |
| February 11, 2025 | 1.17 | 1.14 | 1.14 | 1.22 | 1.1 | 272,996 |
| February 10, 2025 | 1.08 | 1.16 | 1.16 | 1.19 | 1.03 | 226,500 |
| February 07, 2025 | 1.25 | 1.12 | 1.12 | 1.25 | 1.1 | 108,300 |
| February 06, 2025 | 1.29 | 1.24 | 1.24 | 1.29 | 1.2 | 62,055 |
| February 05, 2025 | 1.29 | 1.29 | 1.29 | 1.34 | 1.27 | 67,438 |
| February 04, 2025 | 1.19 | 1.29 | 1.29 | 1.33 | 1.16 | 110,109 |
| February 03, 2025 | 1.21 | 1.19 | 1.19 | 1.22 | 1.15 | 68,837 |
| January 31, 2025 | 1.24 | 1.21 | 1.21 | 1.3 | 1.21 | 62,054 |
| January 30, 2025 | 1.43 | 1.23 | 1.23 | 1.49 | 1.17 | 89,703 |
| January 29, 2025 | 1.52 | 1.45 | 1.45 | 1.53 | 1.43 | 107,300 |
| January 28, 2025 | 1.69 | 1.57 | 1.57 | 1.69 | 1.5 | 124,200 |
| January 27, 2025 | 1.66 | 1.7 | 1.7 | 1.75 | 1.66 | 60,300 |
| January 24, 2025 | 1.69 | 1.66 | 1.66 | 1.71 | 1.6 | 42,449 |
| January 23, 2025 | 1.7 | 1.68 | 1.68 | 1.74 | 1.64 | 124,351 |
| January 22, 2025 | 1.79 | 1.68 | 1.68 | 1.85 | 1.68 | 97,272 |
| January 21, 2025 | 1.94 | 1.79 | 1.79 | 1.94 | 1.77 | 112,900 |
| January 17, 2025 | 2.15 | 1.91 | 1.91 | 2.16 | 1.85 | 255,100 |
| January 16, 2025 | 2.35 | 2.11 | 2.11 | 2.41 | 1.9 | 510,208 |
| January 15, 2025 | 2.34 | 2.08 | 2.08 | 2.42 | 2.03 | 289,000 |
| January 14, 2025 | 2.16 | 2.32 | 2.32 | 2.42 | 2.16 | 215,316 |
| January 13, 2025 | 2.09 | 2.15 | 2.15 | 2.43 | 2 | 803,543 |
| January 10, 2025 | 2.04 | 2.13 | 2.13 | 2.77 | 1.9 | 2.8M |
| January 08, 2025 | 1.92 | 2.27 | 2.27 | 2.45 | 1.9 | 902,000 |
| January 07, 2025 | 1.97 | 2.79 | 2.79 | 3.67 | 1.97 | 4.96M |
| January 06, 2025 | 1.83 | 1.97 | 1.97 | 1.98 | 1.83 | 140,838 |
| January 03, 2025 | 1.84 | 1.83 | 1.83 | 1.86 | 1.78 | 54,645 |
| January 02, 2025 | 1.68 | 1.83 | 1.83 | 1.88 | 1.68 | 66,450 |
| December 31, 2024 | 1.83 | 1.81 | 1.81 | 1.91 | 1.75 | 60,022 |
| December 30, 2024 | 1.78 | 1.82 | 1.82 | 1.89 | 1.78 | 73,686 |
| December 27, 2024 | 1.87 | 1.83 | 1.83 | 1.9 | 1.69 | 70,108 |
| December 26, 2024 | 1.75 | 1.87 | 1.87 | 1.96 | 1.73 | 204,900 |
| December 24, 2024 | 1.73 | 1.73 | 1.73 | 1.76 | 1.65 | 38,112 |
| December 23, 2024 | 1.72 | 1.72 | 1.72 | 1.79 | 1.68 | 141,802 |
| December 20, 2024 | 1.62 | 1.67 | 1.67 | 2.41 | 1.51 | 1.9M |
| December 19, 2024 | 1.68 | 1.64 | 1.64 | 1.73 | 1.6 | 45,200 |
| December 18, 2024 | 1.73 | 1.68 | 1.68 | 1.82 | 1.68 | 40,800 |
| December 17, 2024 | 1.72 | 1.76 | 1.76 | 1.78 | 1.66 | 53,500 |
| December 16, 2024 | 1.7 | 1.72 | 1.72 | 1.74 | 1.63 | 47,100 |
| December 13, 2024 | 1.71 | 1.69 | 1.69 | 1.77 | 1.6 | 30,600 |