0.60
+0.0414(+7.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 0.57 | 0.6 | 0.6 | 0.63 | 0.57 | 972,261 |
| March 12, 2025 | 0.57 | 0.56 | 0.56 | 0.59 | 0.55 | 97,608 |
| March 11, 2025 | 0.54 | 0.57 | 0.57 | 0.57 | 0.53 | 63,634 |
| March 10, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.53 | 79,946 |
| March 07, 2025 | 0.56 | 0.56 | 0.56 | 0.58 | 0.54 | 36,951 |
| March 06, 2025 | 0.58 | 0.56 | 0.56 | 0.59 | 0.53 | 55,000 |
| March 05, 2025 | 0.56 | 0.57 | 0.57 | 0.6 | 0.56 | 26,684 |
| March 04, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.53 | 81,000 |
| March 03, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.56 | 64,303 |
| February 28, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.59 | 42,645 |
| February 27, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.58 | 133,520 |
| February 26, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.58 | 185,542 |
| February 25, 2025 | 0.64 | 0.61 | 0.61 | 0.65 | 0.59 | 126,357 |
| February 24, 2025 | 0.68 | 0.64 | 0.64 | 0.68 | 0.64 | 129,304 |
| February 21, 2025 | 0.68 | 0.66 | 0.66 | 0.68 | 0.65 | 221,900 |
| February 20, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.66 | 120,300 |
| February 19, 2025 | 0.68 | 0.69 | 0.69 | 0.73 | 0.64 | 641,500 |
| February 18, 2025 | 0.65 | 0.72 | 0.72 | 0.76 | 0.64 | 762,120 |
| February 14, 2025 | 0.59 | 0.64 | 0.64 | 0.66 | 0.59 | 386,148 |
| February 13, 2025 | 0.62 | 0.6 | 0.6 | 0.63 | 0.57 | 276,500 |
| February 12, 2025 | 0.55 | 0.61 | 0.61 | 0.66 | 0.54 | 997,241 |
| February 11, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.5 | 421,502 |
| February 10, 2025 | 0.73 | 0.55 | 0.55 | 0.75 | 0.5 | 6M |
| February 07, 2025 | 0.62 | 0.6 | 0.6 | 0.7 | 0.6 | 491,900 |
| February 06, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.6 | 209,500 |
| February 05, 2025 | 0.65 | 0.63 | 0.63 | 0.7 | 0.59 | 535,325 |
| February 04, 2025 | 0.67 | 0.65 | 0.65 | 0.75 | 0.63 | 508,832 |
| February 03, 2025 | 0.61 | 0.76 | 0.76 | 0.86 | 0.5 | 2.32M |
| January 31, 2025 | 0.65 | 0.62 | 0.62 | 0.69 | 0.61 | 516,018 |
| January 30, 2025 | 0.83 | 0.64 | 0.64 | 0.83 | 0.61 | 1.08M |
| January 29, 2025 | 0.92 | 0.8 | 0.8 | 0.92 | 0.74 | 2.37M |
| January 28, 2025 | 1.37 | 1.22 | 1.22 | 1.56 | 1.05 | 58.88M |
| January 27, 2025 | 0.74 | 0.83 | 0.83 | 0.88 | 0.74 | 5.28M |
| January 24, 2025 | 0.78 | 0.73 | 0.73 | 0.85 | 0.47 | 1.31M |
| January 23, 2025 | 1.33 | 0.78 | 0.78 | 1.34 | 0.76 | 486,546 |
| January 22, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.32 | 10,677 |
| January 21, 2025 | 1.32 | 1.36 | 1.36 | 1.4 | 1.32 | 11,900 |
| January 17, 2025 | 1.32 | 1.32 | 1.32 | 1.39 | 1.3 | 28,446 |
| January 16, 2025 | 1.31 | 1.32 | 1.32 | 1.37 | 1.29 | 13,600 |
| January 15, 2025 | 1.23 | 1.3 | 1.3 | 1.32 | 1.23 | 33,816 |
| January 14, 2025 | 1.21 | 1.21 | 1.21 | 1.26 | 1.21 | 8,142 |
| January 13, 2025 | 1.25 | 1.21 | 1.21 | 1.26 | 1.16 | 20,234 |
| January 10, 2025 | 1.3 | 1.27 | 1.27 | 1.31 | 1.22 | 22,770 |
| January 08, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.21 | 67,417 |
| January 07, 2025 | 1.34 | 1.4 | 1.4 | 1.43 | 1.34 | 46,615 |
| January 06, 2025 | 1.42 | 1.31 | 1.31 | 1.45 | 1.27 | 73,100 |
| January 03, 2025 | 1.28 | 1.41 | 1.41 | 1.43 | 1.28 | 99,063 |
| January 02, 2025 | 1.27 | 1.27 | 1.27 | 1.36 | 1.24 | 30,100 |
| December 31, 2024 | 1.34 | 1.27 | 1.27 | 1.38 | 1.22 | 64,500 |
| December 30, 2024 | 1.29 | 1.35 | 1.35 | 1.4 | 1.23 | 77,477 |
| December 27, 2024 | 1.26 | 1.3 | 1.3 | 1.3 | 1.2 | 43,764 |
| December 26, 2024 | 1.21 | 1.26 | 1.26 | 1.37 | 1.21 | 90,788 |
| December 24, 2024 | 1.22 | 1.21 | 1.21 | 1.25 | 1.15 | 30,300 |
| December 23, 2024 | 1.22 | 1.22 | 1.22 | 1.35 | 1.16 | 62,623 |
| December 20, 2024 | 1.12 | 1.21 | 1.21 | 1.32 | 1.12 | 68,700 |
| December 19, 2024 | 1.1 | 1.12 | 1.12 | 1.12 | 1.07 | 64,500 |
| December 18, 2024 | 1.14 | 1.1 | 1.1 | 1.19 | 1.09 | 60,038 |
| December 17, 2024 | 1.15 | 1.16 | 1.16 | 1.18 | 1.12 | 21,424 |
| December 16, 2024 | 1.2 | 1.15 | 1.15 | 1.26 | 1.13 | 44,626 |
| December 13, 2024 | 1.2 | 1.22 | 1.22 | 1.26 | 1.16 | 12,100 |