0.23
+0.0702(+43.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 0.28 | 0.18 | 0.18 | 0.31 | 0.17 | 88.15M |
October 14, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.14 | 1.13M |
October 11, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 668,126 |
October 10, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.17 | 676,945 |
October 09, 2024 | 0.21 | 0.19 | 0.19 | 0.21 | 0.17 | 1.11M |
October 08, 2024 | 0.23 | 0.21 | 0.21 | 0.24 | 0.18 | 3.81M |
October 07, 2024 | 0.31 | 0.28 | 0.28 | 0.36 | 0.28 | 8.41M |
October 04, 2024 | 0.32 | 0.3 | 0.3 | 0.32 | 0.26 | 915,353 |
October 03, 2024 | 0.32 | 0.31 | 0.31 | 0.33 | 0.29 | 145,640 |
October 02, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.26 | 327,200 |
October 01, 2024 | 0.34 | 0.33 | 0.33 | 0.36 | 0.32 | 64,316 |
September 30, 2024 | 0.35 | 0.34 | 0.34 | 0.36 | 0.32 | 189,828 |
September 27, 2024 | 0.32 | 0.35 | 0.35 | 0.41 | 0.32 | 527,200 |
September 26, 2024 | 0.42 | 0.32 | 0.32 | 0.42 | 0.3 | 822,019 |
September 25, 2024 | 0.51 | 0.4 | 0.4 | 0.52 | 0.39 | 508,600 |
September 24, 2024 | 0.53 | 0.51 | 0.51 | 0.54 | 0.5 | 74,800 |
September 23, 2024 | 0.5 | 0.51 | 0.51 | 0.53 | 0.49 | 60,806 |
September 20, 2024 | 0.53 | 0.5 | 0.5 | 0.53 | 0.49 | 97,100 |
September 19, 2024 | 0.49 | 0.51 | 0.51 | 0.53 | 0.47 | 183,027 |
September 18, 2024 | 0.49 | 0.49 | 0.49 | 0.51 | 0.47 | 77,900 |
September 17, 2024 | 0.51 | 0.5 | 0.5 | 0.52 | 0.47 | 88,900 |
September 16, 2024 | 0.56 | 0.5 | 0.5 | 0.57 | 0.46 | 242,442 |
September 13, 2024 | 0.51 | 0.56 | 0.56 | 0.58 | 0.51 | 590,313 |
September 12, 2024 | 0.59 | 0.51 | 0.51 | 0.62 | 0.47 | 444,199 |
September 11, 2024 | 0.62 | 0.62 | 0.62 | 0.66 | 0.61 | 173,788 |
September 10, 2024 | 0.72 | 0.63 | 0.63 | 0.72 | 0.6 | 203,809 |
September 09, 2024 | 0.85 | 0.73 | 0.73 | 0.91 | 0.67 | 471,600 |
September 06, 2024 | 0.89 | 0.93 | 0.93 | 1.05 | 0.87 | 794,800 |
September 05, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 14,988 |
September 04, 2024 | 0.8 | 0.84 | 0.84 | 0.88 | 0.8 | 63,600 |
September 03, 2024 | 0.88 | 0.84 | 0.84 | 0.88 | 0.79 | 68,017 |
August 30, 2024 | 0.8 | 0.88 | 0.88 | 0.89 | 0.8 | 56,282 |
August 29, 2024 | 0.76 | 0.8 | 0.8 | 0.8 | 0.73 | 24,300 |
August 28, 2024 | 0.8 | 0.78 | 0.78 | 0.84 | 0.78 | 40,527 |
August 27, 2024 | 0.72 | 0.83 | 0.83 | 0.87 | 0.66 | 400,642 |
August 26, 2024 | 0.81 | 0.74 | 0.74 | 0.85 | 0.64 | 224,874 |
August 23, 2024 | 0.88 | 0.8 | 0.8 | 0.88 | 0.8 | 121,805 |
August 22, 2024 | 0.88 | 0.9 | 0.9 | 0.92 | 0.85 | 26,391 |
August 21, 2024 | 0.9 | 0.92 | 0.92 | 0.96 | 0.88 | 52,525 |
August 20, 2024 | 0.96 | 0.9 | 0.9 | 1.07 | 0.85 | 130,114 |
August 19, 2024 | 1.04 | 1.09 | 1.09 | 1.12 | 1.02 | 419,330 |
August 16, 2024 | 1.05 | 1.03 | 1.03 | 1.14 | 0.98 | 102,400 |
August 15, 2024 | 1.01 | 1.03 | 1.03 | 1.05 | 1 | 39,608 |
August 14, 2024 | 1.08 | 1.01 | 1.01 | 1.12 | 0.95 | 37,474 |
August 13, 2024 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 56,116 |
August 12, 2024 | 1.06 | 1.02 | 1.02 | 1.14 | 0.97 | 54,900 |
August 09, 2024 | 0.99 | 1.06 | 1.06 | 1.09 | 0.86 | 88,210 |
August 08, 2024 | 1.05 | 0.99 | 0.99 | 1.05 | 0.93 | 115,004 |
August 07, 2024 | 1.1 | 1.04 | 1.04 | 1.1 | 1.01 | 42,598 |
August 06, 2024 | 1.07 | 1.07 | 1.07 | 1.15 | 1.03 | 85,837 |
August 05, 2024 | 1.11 | 1.08 | 1.08 | 1.11 | 1.01 | 74,492 |
August 02, 2024 | 1.13 | 1.17 | 1.17 | 1.23 | 1.13 | 77,918 |
August 01, 2024 | 1.25 | 1.16 | 1.16 | 1.26 | 1.12 | 106,724 |
July 31, 2024 | 1.43 | 1.25 | 1.25 | 1.44 | 1.16 | 559,443 |
July 30, 2024 | 1.45 | 1.6 | 1.6 | 1.64 | 1.42 | 211,037 |
July 29, 2024 | 1.35 | 1.46 | 1.46 | 1.47 | 1.35 | 115,671 |
July 26, 2024 | 1.26 | 1.35 | 1.35 | 1.39 | 1.25 | 108,842 |
July 25, 2024 | 1.31 | 1.26 | 1.26 | 1.35 | 1.21 | 59,207 |
July 24, 2024 | 1.47 | 1.29 | 1.29 | 1.48 | 1.27 | 117,342 |
July 23, 2024 | 1.47 | 1.45 | 1.45 | 1.53 | 1.42 | 102,860 |