4.06
+0.1368(+3.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 10, 2025 | 0.54 | 0.49 | 0.49 | 0.57 | 0.49 | 3.69M |
| October 09, 2025 | 0.64 | 0.65 | 0.65 | 0.67 | 0.61 | 55.57M |
| October 08, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.71 | 2.63M |
| October 07, 2025 | 0.77 | 0.78 | 0.78 | 0.79 | 0.73 | 1.18M |
| October 06, 2025 | 0.66 | 0.83 | 0.83 | 0.89 | 0.66 | 7.74M |
| October 03, 2025 | 0.66 | 0.68 | 0.68 | 0.68 | 0.66 | 461,696 |
| October 02, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.66 | 312,378 |
| October 01, 2025 | 0.65 | 0.69 | 0.69 | 0.69 | 0.65 | 244,800 |
| September 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | 354,326 |
| September 29, 2025 | 0.69 | 0.69 | 0.69 | 0.71 | 0.67 | 476,649 |
| September 26, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 433,268 |
| September 25, 2025 | 0.68 | 0.7 | 0.7 | 0.73 | 0.68 | 510,924 |
| September 24, 2025 | 0.76 | 0.71 | 0.71 | 0.76 | 0.69 | 622,556 |
| September 23, 2025 | 0.74 | 0.76 | 0.76 | 0.82 | 0.74 | 754,971 |
| September 22, 2025 | 0.72 | 0.75 | 0.75 | 0.79 | 0.71 | 2M |
| September 19, 2025 | 0.67 | 0.72 | 0.72 | 0.75 | 0.66 | 1.6M |
| September 18, 2025 | 0.77 | 0.68 | 0.68 | 0.78 | 0.64 | 6M |
| September 17, 2025 | 0.98 | 0.9 | 0.9 | 1.17 | 0.81 | 193.29M |
| September 16, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.62 | 480,979 |
| September 15, 2025 | 0.6 | 0.67 | 0.67 | 0.68 | 0.6 | 1.27M |
| September 12, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.59 | 993,141 |
| September 11, 2025 | 0.59 | 0.6 | 0.6 | 0.62 | 0.59 | 1.31M |
| September 10, 2025 | 0.66 | 0.61 | 0.61 | 0.67 | 0.57 | 7.38M |
| September 09, 2025 | 0.71 | 0.63 | 0.63 | 0.72 | 0.6 | 3.68M |
| September 08, 2025 | 0.89 | 0.8 | 0.8 | 0.93 | 0.78 | 29.39M |
| September 05, 2025 | 1.2 | 1.18 | 1.18 | 1.22 | 1.16 | 97,724 |
| September 04, 2025 | 1.21 | 1.19 | 1.19 | 1.24 | 1.17 | 166,078 |
| September 03, 2025 | 1.34 | 1.2 | 1.2 | 1.36 | 1.2 | 307,300 |
| September 02, 2025 | 1.34 | 1.33 | 1.33 | 1.36 | 1.29 | 69,831 |
| August 29, 2025 | 1.35 | 1.33 | 1.33 | 1.37 | 1.29 | 151,110 |
| August 28, 2025 | 1.46 | 1.35 | 1.35 | 1.46 | 1.34 | 128,047 |
| August 27, 2025 | 1.5 | 1.43 | 1.43 | 1.55 | 1.4 | 172,583 |
| August 26, 2025 | 1.56 | 1.55 | 1.55 | 1.6 | 1.5 | 1.11M |
| August 25, 2025 | 1.68 | 1.73 | 1.73 | 1.73 | 1.65 | 27,355 |
| August 22, 2025 | 1.52 | 1.68 | 1.68 | 1.68 | 1.52 | 72,052 |
| August 21, 2025 | 1.55 | 1.54 | 1.54 | 1.55 | 1.52 | 24,032 |
| August 20, 2025 | 1.52 | 1.55 | 1.55 | 1.59 | 1.47 | 72,114 |
| August 19, 2025 | 1.52 | 1.52 | 1.52 | 1.61 | 1.48 | 94,917 |
| August 18, 2025 | 1.66 | 1.57 | 1.57 | 1.66 | 1.5 | 125,500 |
| August 15, 2025 | 1.68 | 1.64 | 1.64 | 1.69 | 1.61 | 68,226 |
| August 14, 2025 | 1.79 | 1.67 | 1.67 | 1.8 | 1.64 | 150,119 |
| August 13, 2025 | 1.7 | 1.82 | 1.82 | 1.85 | 1.67 | 86,455 |
| August 12, 2025 | 1.73 | 1.74 | 1.74 | 1.79 | 1.66 | 112,445 |
| August 11, 2025 | 1.82 | 1.71 | 1.71 | 1.84 | 1.7 | 104,544 |
| August 08, 2025 | 1.87 | 1.85 | 1.85 | 1.9 | 1.84 | 51,714 |
| August 07, 2025 | 1.85 | 1.87 | 1.87 | 1.88 | 1.84 | 31,534 |
| August 06, 2025 | 1.9 | 1.86 | 1.86 | 1.9 | 1.83 | 67,810 |
| August 05, 2025 | 1.85 | 1.89 | 1.89 | 1.89 | 1.83 | 51,311 |
| August 04, 2025 | 1.86 | 1.88 | 1.88 | 1.9 | 1.82 | 67,501 |
| August 01, 2025 | 1.81 | 1.8 | 1.8 | 1.83 | 1.7 | 97,181 |
| July 31, 2025 | 1.77 | 1.78 | 1.78 | 1.79 | 1.7 | 102,800 |
| July 30, 2025 | 1.88 | 1.77 | 1.77 | 1.9 | 1.75 | 95,411 |
| July 29, 2025 | 1.93 | 1.88 | 1.88 | 1.97 | 1.85 | 71,374 |
| July 28, 2025 | 2.01 | 1.93 | 1.93 | 2.1 | 1.89 | 115,285 |
| July 25, 2025 | 2.1 | 2 | 2 | 2.13 | 2 | 109,486 |
| July 24, 2025 | 2.15 | 2.1 | 2.1 | 2.25 | 2.08 | 90,404 |
| July 23, 2025 | 2.2 | 2.17 | 2.17 | 2.25 | 2.12 | 97,059 |
| July 22, 2025 | 2.14 | 2.16 | 2.16 | 2.18 | 2.08 | 126,458 |
| July 21, 2025 | 2.06 | 2.1 | 2.1 | 2.13 | 1.94 | 186,623 |
| July 18, 2025 | 2.2 | 2.11 | 2.11 | 2.31 | 2.05 | 145,778 |