0.49
+0.0103(+2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 0.47 | 0.49 | 0.49 | 0.5 | 0.46 | 628,902 |
| December 31, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.46 | 773,700 |
| December 30, 2025 | 0.45 | 0.5 | 0.5 | 0.53 | 0.45 | 1.23M |
| December 29, 2025 | 0.44 | 0.44 | 0.44 | 0.48 | 0.44 | 717,323 |
| December 26, 2025 | 0.48 | 0.44 | 0.44 | 0.48 | 0.43 | 397,751 |
| December 24, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.43 | 150,206 |
| December 23, 2025 | 0.47 | 0.44 | 0.44 | 0.48 | 0.43 | 315,881 |
| December 22, 2025 | 0.44 | 0.45 | 0.45 | 0.49 | 0.43 | 386,324 |
| December 19, 2025 | 0.42 | 0.43 | 0.43 | 0.46 | 0.41 | 529,051 |
| December 18, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 224,537 |
| December 17, 2025 | 0.45 | 0.42 | 0.42 | 0.46 | 0.42 | 374,438 |
| December 16, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.42 | 395,045 |
| December 15, 2025 | 0.48 | 0.43 | 0.43 | 0.48 | 0.43 | 607,200 |
| December 12, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.47 | 400,891 |
| December 11, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 485,388 |
| December 10, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.51 | 509,620 |
| December 09, 2025 | 0.46 | 0.56 | 0.56 | 0.56 | 0.46 | 950,500 |
| December 08, 2025 | 0.5 | 0.48 | 0.48 | 0.6 | 0.46 | 2.89M |
| December 05, 2025 | 0.52 | 0.46 | 0.46 | 0.53 | 0.46 | 749,312 |
| December 04, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.51 | 378,254 |
| December 03, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.49 | 481,271 |
| December 02, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.51 | 213,495 |
| December 01, 2025 | 0.57 | 0.51 | 0.51 | 0.57 | 0.5 | 814,657 |
| November 28, 2025 | 0.53 | 0.53 | 0.53 | 0.6 | 0.52 | 1.35M |
| November 26, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.51 | 378,800 |
| November 25, 2025 | 0.55 | 0.53 | 0.53 | 0.58 | 0.51 | 372,698 |
| November 24, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.52 | 392,240 |
| November 21, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.52 | 463,433 |
| November 20, 2025 | 0.61 | 0.55 | 0.55 | 0.62 | 0.55 | 640,717 |
| November 19, 2025 | 0.62 | 0.59 | 0.59 | 0.64 | 0.58 | 377,444 |
| November 18, 2025 | 0.6 | 0.63 | 0.63 | 0.65 | 0.54 | 932,541 |
| November 17, 2025 | 0.72 | 0.6 | 0.6 | 0.73 | 0.59 | 1.26M |
| November 14, 2025 | 0.86 | 0.73 | 0.73 | 0.94 | 0.71 | 2.23M |
| November 13, 2025 | 1 | 0.95 | 0.95 | 1.01 | 0.94 | 465,800 |
| November 12, 2025 | 0.99 | 1 | 1 | 1.01 | 0.97 | 226,500 |
| November 11, 2025 | 1 | 0.99 | 0.99 | 1.04 | 0.98 | 239,700 |
| November 10, 2025 | 0.98 | 1.01 | 1.01 | 1.02 | 0.98 | 283,148 |
| November 07, 2025 | 0.97 | 0.97 | 0.97 | 0.99 | 0.9 | 455,421 |
| November 06, 2025 | 1.04 | 0.96 | 0.96 | 1.04 | 0.93 | 665,268 |
| November 05, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 0.98 | 282,600 |
| November 04, 2025 | 1.07 | 1.01 | 1.01 | 1.11 | 0.99 | 651,215 |
| November 03, 2025 | 1.11 | 1.1 | 1.1 | 1.15 | 1.06 | 618,300 |
| October 31, 2025 | 1.04 | 1.11 | 1.11 | 1.12 | 1.04 | 497,291 |
| October 30, 2025 | 1.1 | 1.05 | 1.05 | 1.12 | 1.04 | 499,524 |
| October 29, 2025 | 1.16 | 1.1 | 1.1 | 1.16 | 1.07 | 497,700 |
| October 28, 2025 | 1.17 | 1.15 | 1.15 | 1.23 | 1.14 | 235,100 |
| October 27, 2025 | 1.27 | 1.16 | 1.16 | 1.29 | 1.16 | 219,000 |
| October 24, 2025 | 1.16 | 1.25 | 1.25 | 1.25 | 1.14 | 498,493 |
| October 23, 2025 | 1.13 | 1.16 | 1.16 | 1.18 | 1.1 | 273,412 |
| October 22, 2025 | 1.21 | 1.14 | 1.14 | 1.24 | 1.11 | 711,893 |
| October 21, 2025 | 1.2 | 1.26 | 1.26 | 1.31 | 1.19 | 474,210 |
| October 20, 2025 | 1.21 | 1.22 | 1.22 | 1.24 | 1.16 | 392,000 |
| October 17, 2025 | 1.25 | 1.21 | 1.21 | 1.28 | 1.19 | 677,773 |
| October 16, 2025 | 1.35 | 1.28 | 1.28 | 1.36 | 1.2 | 943,590 |
| October 15, 2025 | 1.4 | 1.32 | 1.32 | 1.45 | 1.29 | 1.25M |
| October 14, 2025 | 1.32 | 1.4 | 1.4 | 1.48 | 1.23 | 2.14M |
| October 13, 2025 | 1.24 | 1.28 | 1.28 | 1.35 | 1.24 | 1.23M |
| October 10, 2025 | 1.15 | 1.22 | 1.22 | 1.23 | 1.13 | 1.56M |
| October 09, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.11 | 589,613 |
| October 08, 2025 | 1.14 | 1.16 | 1.16 | 1.18 | 1.09 | 1.53M |