0.63
+0.2152(+51.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 0.44 | 0.63 | 0.63 | 0.65 | 0.41 | 12.18M |
October 02, 2025 | 0.39 | 0.41 | 0.41 | 0.42 | 0.37 | 1.99M |
October 01, 2025 | 0.35 | 0.38 | 0.38 | 0.38 | 0.35 | 781,908 |
September 30, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.34 | 425,042 |
September 29, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.35 | 718,000 |
September 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.33 | 853,963 |
September 25, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 1.44M |
September 24, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 304,200 |
September 23, 2025 | 0.37 | 0.34 | 0.34 | 0.37 | 0.34 | 815,100 |
September 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 682,717 |
September 19, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.35 | 566,000 |
September 18, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.35 | 664,500 |
September 17, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 1.09M |
September 16, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 1.14M |
September 15, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.36 | 1.31M |
September 12, 2025 | 0.37 | 0.39 | 0.39 | 0.4 | 0.37 | 1.22M |
September 11, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 1.14M |
September 10, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.36 | 1.16M |
September 09, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.35 | 3.44M |
September 08, 2025 | 0.38 | 0.38 | 0.38 | 0.57 | 0.37 | 18.74M |
September 05, 2025 | 0.36 | 0.38 | 0.38 | 0.39 | 0.36 | 543,370 |
September 04, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 700,270 |
September 03, 2025 | 0.4 | 0.37 | 0.37 | 0.41 | 0.37 | 1.37M |
September 02, 2025 | 0.36 | 0.4 | 0.4 | 0.42 | 0.36 | 3.67M |
August 29, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.35 | 991,451 |
August 28, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 1.58M |
August 27, 2025 | 0.4 | 0.36 | 0.36 | 0.4 | 0.35 | 4.16M |
August 26, 2025 | 0.33 | 0.38 | 0.38 | 0.39 | 0.31 | 12.98M |
August 25, 2025 | 0.6 | 0.52 | 0.52 | 0.6 | 0.51 | 1.13M |
August 22, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.55 | 1.05M |
August 21, 2025 | 0.65 | 0.57 | 0.57 | 0.65 | 0.56 | 781,800 |
August 20, 2025 | 0.66 | 0.62 | 0.62 | 0.72 | 0.61 | 915,700 |
August 19, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.64 | 416,401 |
August 18, 2025 | 0.73 | 0.7 | 0.7 | 0.73 | 0.69 | 239,400 |
August 15, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.71 | 236,631 |
August 14, 2025 | 0.78 | 0.74 | 0.74 | 0.78 | 0.72 | 262,043 |
August 13, 2025 | 0.77 | 0.77 | 0.77 | 0.8 | 0.73 | 239,663 |
August 12, 2025 | 0.81 | 0.73 | 0.73 | 0.82 | 0.72 | 327,080 |
August 11, 2025 | 0.83 | 0.78 | 0.78 | 0.85 | 0.77 | 416,013 |
August 08, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.87 | 193,278 |
August 07, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.88 | 165,200 |
August 06, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.88 | 539,512 |
August 05, 2025 | 0.81 | 0.97 | 0.97 | 1 | 0.81 | 745,902 |
August 04, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.8 | 153,638 |
August 01, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.8 | 136,300 |
July 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | 169,057 |
July 30, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.83 | 85,308 |
July 29, 2025 | 0.87 | 0.84 | 0.84 | 0.88 | 0.83 | 160,843 |
July 28, 2025 | 0.89 | 0.87 | 0.87 | 0.91 | 0.83 | 315,234 |
July 25, 2025 | 0.91 | 0.9 | 0.9 | 0.92 | 0.9 | 79,590 |
July 24, 2025 | 0.86 | 0.92 | 0.92 | 0.93 | 0.86 | 150,561 |
July 23, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.86 | 140,047 |
July 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 43,339 |
July 21, 2025 | 0.9 | 0.88 | 0.88 | 0.92 | 0.86 | 196,100 |
July 18, 2025 | 0.94 | 0.88 | 0.88 | 0.94 | 0.86 | 314,402 |
July 17, 2025 | 0.93 | 0.94 | 0.94 | 0.94 | 0.92 | 142,400 |
July 16, 2025 | 0.93 | 0.92 | 0.92 | 0.94 | 0.91 | 89,920 |
July 15, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.91 | 174,140 |
July 14, 2025 | 0.93 | 0.94 | 0.94 | 0.95 | 0.91 | 124,216 |
July 11, 2025 | 0.95 | 0.92 | 0.92 | 0.98 | 0.9 | 200,231 |