1.50
+0.42(+38.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.83 | 0.77 | 0.77 | 1 | 0.76 | 1.29M |
May 06, 2024 | 0.69 | 0.85 | 0.85 | 0.85 | 0.69 | 829,433 |
May 03, 2024 | 0.75 | 0.69 | 0.69 | 0.75 | 0.65 | 798,798 |
May 02, 2024 | 0.78 | 0.76 | 0.76 | 0.78 | 0.71 | 829,846 |
May 01, 2024 | 0.76 | 0.78 | 0.78 | 0.79 | 0.7 | 1.22M |
April 30, 2024 | 0.79 | 0.76 | 0.76 | 0.84 | 0.72 | 940,621 |
April 29, 2024 | 0.74 | 0.78 | 0.78 | 0.9 | 0.74 | 615,945 |
April 26, 2024 | 0.81 | 0.72 | 0.72 | 0.81 | 0.7 | 1.23M |
April 25, 2024 | 0.92 | 0.84 | 0.84 | 0.99 | 0.81 | 1.89M |
April 24, 2024 | 0.74 | 0.88 | 0.88 | 1.08 | 0.74 | 8.36M |
April 23, 2024 | 0.7 | 0.73 | 0.73 | 0.76 | 0.6 | 3.44M |
April 22, 2024 | 0.65 | 0.7 | 0.7 | 0.86 | 0.64 | 5.12M |
April 19, 2024 | 2.31 | 0.89 | 0.89 | 2.34 | 0.83 | 13.4M |
April 18, 2024 | 2.16 | 2.09 | 2.09 | 2.22 | 2.02 | 2.14M |
April 17, 2024 | 1.75 | 1.99 | 1.99 | 2.15 | 1.67 | 2.54M |
April 16, 2024 | 2.39 | 2.1 | 2.1 | 2.65 | 1.54 | 14.33M |
April 15, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
April 12, 2024 | 1.02 | 1.5 | 1.5 | 1.57 | 0.94 | 16.88M |
April 11, 2024 | 0.85 | 1.08 | 1.08 | 1.3 | 0.76 | 16.24M |
April 10, 2024 | 0.66 | 0.79 | 0.79 | 0.8 | 0.55 | 11.73M |
April 09, 2024 | 0.43 | 0.6 | 0.6 | 0.63 | 0.43 | 21.15M |
April 08, 2024 | 0.31 | 0.4 | 0.4 | 0.44 | 0.3 | 10.13M |
April 05, 2024 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 1.79M |
April 04, 2024 | 0.23 | 0.27 | 0.27 | 0.28 | 0.22 | 1.95M |
April 03, 2024 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 527,446 |
April 02, 2024 | 0.22 | 0.22 | 0.22 | 0.23 | 0.19 | 1.49M |
April 01, 2024 | 0.23 | 0.22 | 0.22 | 0.25 | 0.21 | 1.41M |
March 28, 2024 | 0.22 | 0.23 | 0.23 | 0.24 | 0.22 | 658,383 |
March 27, 2024 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 1.08M |
March 26, 2024 | 0.25 | 0.22 | 0.22 | 0.26 | 0.22 | 2.7M |
March 25, 2024 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 1.71M |
March 22, 2024 | 0.23 | 0.25 | 0.25 | 0.26 | 0.23 | 1.29M |
March 21, 2024 | 0.29 | 0.26 | 0.26 | 0.29 | 0.24 | 4.89M |
March 20, 2024 | 0.24 | 0.26 | 0.26 | 0.28 | 0.24 | 917,695 |
March 19, 2024 | 0.25 | 0.24 | 0.24 | 0.27 | 0.24 | 1.45M |
March 18, 2024 | 0.23 | 0.24 | 0.24 | 0.29 | 0.22 | 1.88M |
March 15, 2024 | 0.22 | 0.23 | 0.23 | 0.24 | 0.22 | 1.59M |
March 14, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 822,563 |
March 13, 2024 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 918,322 |
March 12, 2024 | 0.24 | 0.23 | 0.23 | 0.25 | 0.22 | 1.01M |
March 11, 2024 | 0.24 | 0.23 | 0.23 | 0.27 | 0.23 | 1.46M |
March 08, 2024 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 867,983 |
March 07, 2024 | 0.22 | 0.24 | 0.24 | 0.26 | 0.22 | 1.51M |
March 06, 2024 | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 1.03M |
March 05, 2024 | 0.26 | 0.23 | 0.23 | 0.26 | 0.23 | 2.04M |
March 04, 2024 | 0.28 | 0.26 | 0.26 | 0.3 | 0.25 | 3.38M |
March 01, 2024 | 0.3 | 0.29 | 0.29 | 0.3 | 0.27 | 1.48M |
February 29, 2024 | 0.27 | 0.3 | 0.3 | 0.3 | 0.26 | 3.54M |
February 28, 2024 | 0.24 | 0.25 | 0.25 | 0.31 | 0.24 | 13.2M |
February 27, 2024 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 1.66M |
February 26, 2024 | 0.23 | 0.24 | 0.24 | 0.24 | 0.21 | 1.19M |
February 23, 2024 | 0.25 | 0.21 | 0.21 | 0.25 | 0.19 | 4.03M |
February 22, 2024 | 0.3 | 0.25 | 0.25 | 0.31 | 0.25 | 2.79M |
February 21, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.3 | 1.43M |
February 20, 2024 | 0.3 | 0.33 | 0.33 | 0.36 | 0.3 | 3.09M |
February 16, 2024 | 0.3 | 0.31 | 0.31 | 0.33 | 0.29 | 2.52M |
February 15, 2024 | 0.3 | 0.3 | 0.3 | 0.31 | 0.28 | 1.51M |
February 14, 2024 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 1.86M |
February 13, 2024 | 0.28 | 0.3 | 0.3 | 0.31 | 0.27 | 2.61M |
February 12, 2024 | 0.35 | 0.31 | 0.31 | 0.38 | 0.28 | 11.61M |