0.43
-0.01015(-2.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.42 | 207,817 |
September 04, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.43 | 106,006 |
September 03, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.43 | 134,683 |
September 02, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 93,626 |
August 29, 2025 | 0.48 | 0.46 | 0.46 | 0.49 | 0.44 | 92,449 |
August 28, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.44 | 165,000 |
August 27, 2025 | 0.47 | 0.44 | 0.44 | 0.48 | 0.44 | 250,839 |
August 26, 2025 | 0.44 | 0.47 | 0.47 | 0.48 | 0.43 | 367,773 |
August 25, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 97,000 |
August 22, 2025 | 0.41 | 0.45 | 0.45 | 0.46 | 0.41 | 406,243 |
August 21, 2025 | 0.39 | 0.41 | 0.41 | 0.42 | 0.39 | 119,068 |
August 20, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.39 | 90,288 |
August 19, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.39 | 176,122 |
August 18, 2025 | 0.4 | 0.4 | 0.39 | 0.42 | 0.39 | 267,172 |
August 15, 2025 | 0.43 | 0.41 | 0.41 | 0.45 | 0.39 | 441,524 |
August 14, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.42 | 366,021 |
August 13, 2025 | 0.4 | 0.46 | 0.46 | 0.47 | 0.38 | 641,000 |
August 12, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.39 | 329,275 |
August 11, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.38 | 412,614 |
August 08, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.42 | 290,037 |
August 07, 2025 | 0.48 | 0.41 | 0.41 | 0.5 | 0.4 | 878,300 |
August 06, 2025 | 0.54 | 0.48 | 0.48 | 0.54 | 0.44 | 1.1M |
August 05, 2025 | 0.6 | 0.6 | 0.6 | 0.64 | 0.54 | 1.09M |
August 04, 2025 | 0.54 | 0.59 | 0.59 | 0.79 | 0.51 | 7.83M |
August 01, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 110,380 |
July 31, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.53 | 107,605 |
July 30, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 137,733 |
July 29, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.53 | 123,223 |
July 28, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.53 | 98,800 |
July 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.52 | 136,084 |
July 24, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.52 | 203,100 |
July 23, 2025 | 0.5 | 0.55 | 0.55 | 0.56 | 0.5 | 201,218 |
July 22, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.5 | 216,005 |
July 21, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 140,318 |
July 18, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.5 | 205,300 |
July 17, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.5 | 211,608 |
July 16, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 169,528 |
July 15, 2025 | 0.56 | 0.55 | 0.55 | 0.6 | 0.53 | 86,168 |
July 14, 2025 | 0.61 | 0.56 | 0.56 | 0.63 | 0.53 | 260,371 |
July 11, 2025 | 0.59 | 0.6 | 0.6 | 0.63 | 0.58 | 165,785 |
July 10, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.58 | 62,712 |
July 09, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.56 | 128,380 |
July 08, 2025 | 0.64 | 0.63 | 0.63 | 0.65 | 0.61 | 78,175 |
July 07, 2025 | 0.64 | 0.64 | 0.64 | 0.68 | 0.63 | 207,150 |
July 03, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.6 | 92,700 |
July 02, 2025 | 0.57 | 0.61 | 0.61 | 0.62 | 0.56 | 208,675 |
July 01, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.54 | 84,433 |
June 30, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.54 | 181,628 |
June 27, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.54 | 111,234 |
June 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 186,449 |
June 25, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.53 | 202,363 |
June 24, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.53 | 114,871 |
June 23, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.52 | 126,300 |
June 20, 2025 | 0.56 | 0.52 | 0.52 | 0.56 | 0.52 | 138,119 |
June 18, 2025 | 0.51 | 0.54 | 0.54 | 0.54 | 0.51 | 67,283 |
June 17, 2025 | 0.53 | 0.53 | 0.53 | 0.56 | 0.52 | 478,712 |
June 16, 2025 | 0.51 | 0.53 | 0.53 | 0.54 | 0.51 | 85,935 |
June 13, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.51 | 175,172 |
June 12, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 127,331 |
June 11, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.52 | 116,128 |