3.20
-0.3198(-9.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.33 | 3.52 | 3.52 | 4.91 | 2.62 | 287.09M |
| January 12, 2026 | 1.15 | 2.51 | 2.51 | 2.62 | 1.01 | 760.99M |
| January 09, 2026 | 0.48 | 0.46 | 0.46 | 0.5 | 0.46 | 2.69M |
| January 08, 2026 | 0.5 | 0.49 | 0.49 | 0.53 | 0.48 | 4.23M |
| January 07, 2026 | 0.58 | 0.5 | 0.5 | 0.58 | 0.5 | 12.84M |
| January 06, 2026 | 0.53 | 0.57 | 0.57 | 0.8 | 0.52 | 384.05M |
| January 05, 2026 | 0.41 | 0.39 | 0.39 | 0.41 | 0.39 | 194,200 |
| January 02, 2026 | 0.35 | 0.41 | 0.41 | 0.41 | 0.35 | 269,296 |
| December 31, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.33 | 319,095 |
| December 30, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.34 | 468,800 |
| December 29, 2025 | 0.43 | 0.39 | 0.39 | 0.43 | 0.36 | 839,400 |
| December 26, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.42 | 309,476 |
| December 24, 2025 | 0.43 | 0.47 | 0.47 | 0.47 | 0.41 | 313,300 |
| December 23, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.4 | 523,848 |
| December 22, 2025 | 0.41 | 0.52 | 0.52 | 0.52 | 0.4 | 1.37M |
| December 19, 2025 | 0.51 | 0.42 | 0.42 | 0.51 | 0.4 | 1.83M |
| December 18, 2025 | 0.66 | 0.52 | 0.52 | 0.67 | 0.45 | 37.27M |
| December 17, 2025 | 0.92 | 0.8 | 0.8 | 0.92 | 0.8 | 150,307 |
| December 16, 2025 | 1.11 | 0.95 | 0.95 | 1.13 | 0.75 | 478,834 |
| December 15, 2025 | 1.13 | 1.12 | 1.12 | 1.37 | 1.07 | 1.01M |
| December 12, 2025 | 1.07 | 1.11 | 1.11 | 1.2 | 1.07 | 64,232 |
| December 11, 2025 | 1.16 | 1.13 | 1.13 | 1.21 | 1.07 | 33,754 |
| December 10, 2025 | 1.18 | 1.16 | 1.16 | 1.22 | 1.15 | 16,800 |
| December 09, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 22,842 |
| December 08, 2025 | 1.18 | 1.2 | 1.2 | 1.23 | 1.17 | 11,700 |
| December 05, 2025 | 1.24 | 1.19 | 1.19 | 1.24 | 1.19 | 20,500 |
| December 04, 2025 | 1.19 | 1.18 | 1.18 | 1.23 | 1.17 | 12,216 |
| December 03, 2025 | 1.12 | 1.19 | 1.19 | 1.22 | 1.12 | 12,140 |
| December 02, 2025 | 1.21 | 1.15 | 1.15 | 1.21 | 1.15 | 31,499 |
| December 01, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.2 | 29,610 |
| November 28, 2025 | 1.17 | 1.23 | 1.23 | 1.27 | 1.17 | 7,773 |
| November 26, 2025 | 1.14 | 1.19 | 1.19 | 1.24 | 1.1 | 55,018 |
| November 25, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.1 | 47,304 |
| November 24, 2025 | 1.07 | 1.09 | 1.09 | 1.15 | 1.05 | 18,537 |
| November 21, 2025 | 1.01 | 1.04 | 1.04 | 1.09 | 0.98 | 54,662 |
| November 20, 2025 | 1.1 | 1 | 1 | 1.1 | 0.98 | 41,100 |
| November 19, 2025 | 1.14 | 1.09 | 1.09 | 1.22 | 1.08 | 26,118 |
| November 18, 2025 | 1.13 | 1.17 | 1.17 | 1.18 | 1.07 | 34,100 |
| November 17, 2025 | 1.17 | 1.1 | 1.1 | 1.17 | 1.1 | 30,491 |
| November 14, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.11 | 36,605 |
| November 13, 2025 | 1.17 | 1.16 | 1.16 | 1.22 | 1.15 | 159,262 |
| November 12, 2025 | 1.22 | 1.18 | 1.18 | 1.26 | 1.1 | 54,300 |
| November 11, 2025 | 1.28 | 1.23 | 1.23 | 1.32 | 1.18 | 97,000 |
| November 10, 2025 | 1.21 | 1.28 | 1.28 | 1.38 | 1.17 | 299,424 |
| November 07, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.1 | 56,998 |
| November 06, 2025 | 1.33 | 1.27 | 1.27 | 1.34 | 1.23 | 281,100 |
| November 05, 2025 | 1.33 | 1.36 | 1.36 | 1.43 | 1.3 | 55,302 |
| November 04, 2025 | 1.44 | 1.35 | 1.35 | 1.47 | 1.35 | 67,679 |
| November 03, 2025 | 1.56 | 1.53 | 1.53 | 1.61 | 1.5 | 61,200 |
| October 31, 2025 | 1.51 | 1.65 | 1.65 | 1.71 | 1.5 | 90,900 |
| October 30, 2025 | 1.49 | 1.53 | 1.53 | 1.57 | 1.49 | 43,421 |
| October 29, 2025 | 1.53 | 1.5 | 1.5 | 1.54 | 1.5 | 21,628 |
| October 28, 2025 | 1.55 | 1.54 | 1.54 | 1.64 | 1.46 | 70,500 |
| October 27, 2025 | 1.63 | 1.55 | 1.55 | 1.66 | 1.55 | 53,176 |
| October 24, 2025 | 1.55 | 1.63 | 1.63 | 1.66 | 1.53 | 82,583 |
| October 23, 2025 | 1.47 | 1.55 | 1.55 | 1.56 | 1.46 | 60,369 |
| October 22, 2025 | 1.46 | 1.49 | 1.49 | 1.51 | 1.44 | 89,230 |
| October 21, 2025 | 1.37 | 1.48 | 1.48 | 1.49 | 1.37 | 99,000 |
| October 20, 2025 | 1.33 | 1.34 | 1.34 | 1.37 | 1.3 | 111,900 |
| October 17, 2025 | 1.37 | 1.33 | 1.33 | 1.41 | 1.33 | 106,514 |