0.36
-0.028(-7.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.33 | 563,204 |
| March 10, 2025 | 0.37 | 0.38 | 0.38 | 0.46 | 0.36 | 2.88M |
| March 07, 2025 | 0.33 | 0.37 | 0.37 | 0.38 | 0.33 | 467,547 |
| March 06, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 183,235 |
| March 05, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.31 | 246,400 |
| March 04, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.31 | 722,039 |
| March 03, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 594,300 |
| February 28, 2025 | 0.36 | 0.36 | 0.36 | 0.39 | 0.34 | 561,802 |
| February 27, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.33 | 979,418 |
| February 26, 2025 | 0.34 | 0.35 | 0.35 | 0.47 | 0.34 | 6.98M |
| February 25, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.33 | 628,200 |
| February 24, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.34 | 746,803 |
| February 21, 2025 | 0.41 | 0.37 | 0.37 | 0.41 | 0.36 | 1.19M |
| February 20, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.39 | 734,028 |
| February 19, 2025 | 0.44 | 0.42 | 0.42 | 0.45 | 0.4 | 1.48M |
| February 18, 2025 | 0.48 | 0.45 | 0.45 | 0.49 | 0.44 | 1.19M |
| February 14, 2025 | 0.49 | 0.49 | 0.49 | 0.68 | 0.46 | 5.93M |
| February 13, 2025 | 0.51 | 0.52 | 0.52 | 0.55 | 0.48 | 928,201 |
| February 12, 2025 | 0.52 | 0.53 | 0.53 | 0.55 | 0.5 | 668,540 |
| February 11, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.49 | 1.97M |
| February 10, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.58 | 898,900 |
| February 07, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.6 | 976,900 |
| February 06, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.63 | 1.26M |
| February 05, 2025 | 0.82 | 0.71 | 0.71 | 0.83 | 0.49 | 5.79M |
| February 04, 2025 | 1.51 | 0.81 | 0.81 | 2.13 | 0.74 | 47.87M |
| February 03, 2025 | 1.28 | 1.14 | 1.14 | 1.28 | 1.02 | 1.05M |
| January 31, 2025 | 1.36 | 1.28 | 1.28 | 1.42 | 1.28 | 722,636 |
| January 30, 2025 | 1.38 | 1.42 | 1.42 | 1.43 | 1.22 | 2.95M |
| January 29, 2025 | 1.84 | 1.87 | 1.87 | 2.23 | 1.82 | 2.65M |
| January 28, 2025 | 1.76 | 1.83 | 1.83 | 1.84 | 1.72 | 850,120 |
| January 27, 2025 | 1.9 | 1.83 | 1.83 | 2.03 | 1.76 | 991,375 |
| January 24, 2025 | 1.88 | 1.95 | 1.95 | 2.16 | 1.8 | 1.79M |
| January 23, 2025 | 1.91 | 1.81 | 1.81 | 2.1 | 1.76 | 1.7M |
| January 22, 2025 | 2.27 | 2.09 | 2.09 | 2.34 | 2 | 2.74M |
| January 21, 2025 | 2.2 | 2.5 | 2.5 | 2.82 | 1.9 | 30.83M |
| January 17, 2025 | 1.83 | 1.7 | 1.7 | 2.27 | 1.64 | 23.26M |
| January 16, 2025 | 1.3 | 1.48 | 1.48 | 1.64 | 1.24 | 3.68M |
| January 15, 2025 | 1.8 | 1.58 | 1.58 | 1.95 | 1.45 | 5.52M |
| January 14, 2025 | 2.57 | 2.44 | 2.44 | 3.13 | 2.3 | 8.64M |
| January 13, 2025 | 2.83 | 2.99 | 2.99 | 3.7 | 2.6 | 34.25M |
| January 10, 2025 | 2.58 | 2.34 | 2.34 | 2.7 | 2.21 | 4.13M |
| January 08, 2025 | 3.6 | 2.78 | 2.78 | 3.7 | 2.2 | 9.79M |
| January 07, 2025 | 2.87 | 3.1 | 3.1 | 3.13 | 2.72 | 1.68M |
| January 06, 2025 | 3.68 | 3.19 | 3.19 | 3.82 | 2.8 | 1.79M |
| January 03, 2025 | 6.16 | 5.87 | 5.87 | 6.59 | 5.8 | 98,430 |
| January 02, 2025 | 7.78 | 6.35 | 6.35 | 7.8 | 6.14 | 123,900 |
| December 31, 2024 | 6.42 | 7.46 | 7.46 | 7.78 | 5.84 | 189,380 |
| December 30, 2024 | 5.2 | 6.24 | 6.24 | 6.58 | 5.2 | 137,925 |
| December 27, 2024 | 5.2 | 5.24 | 5.24 | 5.25 | 5.03 | 9,022 |
| December 26, 2024 | 5.3 | 5.28 | 5.28 | 5.3 | 5 | 9,015 |
| December 24, 2024 | 5.42 | 5.16 | 5.16 | 5.52 | 5 | 14,336 |
| December 23, 2024 | 5.56 | 5.28 | 5.28 | 5.62 | 5.08 | 19,870 |
| December 20, 2024 | 4.6 | 5.87 | 5.87 | 5.87 | 4.4 | 25,725 |
| December 19, 2024 | 4.82 | 4.43 | 4.43 | 4.82 | 4.42 | 21,633 |
| December 18, 2024 | 4.64 | 4.66 | 4.66 | 4.92 | 4.51 | 21,940 |
| December 17, 2024 | 5.04 | 4.95 | 4.95 | 5.4 | 4.62 | 16,690 |
| December 16, 2024 | 5.5 | 5.14 | 5.14 | 5.6 | 5.04 | 8,055 |
| December 13, 2024 | 5.72 | 5.16 | 5.16 | 5.72 | 4.02 | 59,815 |
| December 12, 2024 | 5.43 | 5.58 | 5.58 | 5.72 | 5.4 | 26,710 |
| December 11, 2024 | 6.4 | 5.6 | 5.6 | 6.4 | 5.26 | 64,296 |