0.50
+0.0415(+9.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2024 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 351,852 |
| September 30, 2024 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 421,170 |
| September 27, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 413,254 |
| September 26, 2024 | 0.12 | 0.12 | 0.12 | 0.14 | 0.12 | 878,612 |
| September 25, 2024 | 0.11 | 0.12 | 0.12 | 0.14 | 0.11 | 1.11M |
| September 24, 2024 | 0.1 | 0.11 | 0.11 | 0.12 | 0.1 | 574,430 |
| September 23, 2024 | 0.11 | 0.1 | 0.1 | 0.12 | 0.09 | 629,055 |
| September 20, 2024 | 0.12 | 0.1 | 0.1 | 0.16 | 0.1 | 3.08M |
| September 19, 2024 | 0.09 | 0.12 | 0.12 | 0.14 | 0.09 | 3.18M |
| September 18, 2024 | 0.09 | 0.09 | 0.09 | 0.1 | 0.08 | 2.11M |
| September 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 901,962 |
| September 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | 2.06M |
| September 13, 2024 | 0.07 | 0.09 | 0.09 | 0.09 | 0.07 | 2.31M |
| September 12, 2024 | 0.08 | 0.07 | 0.07 | 0.09 | 0.07 | 3.37M |
| September 11, 2024 | 0.1 | 0.08 | 0.08 | 0.11 | 0.08 | 6.83M |
| September 10, 2024 | 0.16 | 0.11 | 0.11 | 0.17 | 0.09 | 14.95M |
| September 09, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| September 06, 2024 | 0.46 | 0.5 | 0.5 | 0.55 | 0.42 | 10.89M |
| September 05, 2024 | 0.51 | 0.46 | 0.46 | 0.52 | 0.4 | 6.18M |
| September 04, 2024 | 0.53 | 0.51 | 0.51 | 0.58 | 0.51 | 1.42M |
| September 03, 2024 | 0.55 | 0.53 | 0.53 | 0.6 | 0.52 | 2.05M |
| August 30, 2024 | 0.56 | 0.55 | 0.55 | 0.62 | 0.51 | 4.44M |
| August 29, 2024 | 0.62 | 0.57 | 0.57 | 0.76 | 0.55 | 9.29M |
| August 28, 2024 | 0.99 | 0.93 | 0.93 | 1.05 | 0.93 | 2.04M |
| August 27, 2024 | 1.07 | 0.99 | 0.99 | 1.08 | 0.98 | 1.67M |
| August 26, 2024 | 1.12 | 1.08 | 1.08 | 1.14 | 1.06 | 466,200 |
| August 23, 2024 | 1.08 | 1.12 | 1.12 | 1.15 | 1.07 | 1.03M |
| August 22, 2024 | 1.13 | 1.06 | 1.06 | 1.13 | 1.03 | 993,800 |
| August 21, 2024 | 1.08 | 1.12 | 1.12 | 1.15 | 1.06 | 1.56M |
| August 20, 2024 | 1.01 | 1.07 | 1.07 | 1.09 | 1 | 1.05M |
| August 19, 2024 | 1.07 | 1.02 | 1.02 | 1.1 | 1 | 1.09M |
| August 16, 2024 | 1.08 | 1.1 | 1.1 | 1.15 | 1.07 | 950,700 |
| August 15, 2024 | 1.03 | 1.07 | 1.07 | 1.08 | 1.01 | 723,400 |
| August 14, 2024 | 1 | 0.99 | 0.99 | 1.03 | 0.95 | 627,108 |
| August 13, 2024 | 0.96 | 0.98 | 0.98 | 1.03 | 0.95 | 801,009 |
| August 12, 2024 | 0.95 | 0.95 | 0.95 | 0.97 | 0.91 | 867,528 |
| August 09, 2024 | 1.04 | 0.97 | 0.97 | 1.05 | 0.96 | 583,546 |
| August 08, 2024 | 1.09 | 1.03 | 1.03 | 1.1 | 0.97 | 1.68M |
| August 07, 2024 | 0.92 | 1.08 | 1.08 | 1.13 | 0.92 | 2.9M |
| August 06, 2024 | 0.92 | 0.89 | 0.89 | 0.94 | 0.88 | 732,286 |
| August 05, 2024 | 0.89 | 0.9 | 0.9 | 0.95 | 0.86 | 1.9M |
| August 02, 2024 | 1 | 0.97 | 0.97 | 1 | 0.93 | 2.27M |
| August 01, 2024 | 1.08 | 1.02 | 1.02 | 1.08 | 1 | 1.67M |
| July 31, 2024 | 1.03 | 1.02 | 1.02 | 1.11 | 1.02 | 1.09M |
| July 30, 2024 | 1.02 | 1.03 | 1.03 | 1.09 | 1.02 | 757,917 |
| July 29, 2024 | 1.09 | 1.04 | 1.04 | 1.1 | 1.02 | 967,400 |
| July 26, 2024 | 1.13 | 1.08 | 1.08 | 1.17 | 1.07 | 1.42M |
| July 25, 2024 | 1.04 | 1.09 | 1.09 | 1.15 | 1.04 | 1.4M |
| July 24, 2024 | 1.05 | 1.05 | 1.05 | 1.13 | 1.02 | 1.48M |
| July 23, 2024 | 1.1 | 1.05 | 1.05 | 1.11 | 1.03 | 1.39M |
| July 22, 2024 | 1.19 | 1.09 | 1.09 | 1.21 | 1.08 | 1.48M |
| July 19, 2024 | 1.14 | 1.16 | 1.16 | 1.24 | 1.12 | 1.25M |
| July 18, 2024 | 1.23 | 1.13 | 1.13 | 1.33 | 1.12 | 1.84M |
| July 17, 2024 | 1.39 | 1.23 | 1.23 | 1.4 | 1.22 | 2.75M |
| July 16, 2024 | 1.14 | 1.4 | 1.4 | 1.48 | 1.13 | 6.95M |
| July 15, 2024 | 1.05 | 1.12 | 1.12 | 1.14 | 1.01 | 2.32M |
| July 12, 2024 | 1.11 | 1.04 | 1.04 | 1.17 | 1 | 4.14M |
| July 11, 2024 | 1.08 | 1.12 | 1.12 | 1.38 | 1.07 | 9.97M |
| July 10, 2024 | 1.19 | 1.03 | 1.03 | 1.19 | 1.01 | 3.87M |
| July 09, 2024 | 1.35 | 1.2 | 1.2 | 1.37 | 1.19 | 2.45M |