0.19
-0.0081(-4.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 0.18 | 0.2 | 0.2 | 0.21 | 0.18 | 3.39M |
October 01, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 1.71M |
September 30, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 3.61M |
September 29, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.16 | 5.32M |
September 26, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 3.23M |
September 25, 2025 | 0.2 | 0.19 | 0.19 | 0.21 | 0.18 | 3.82M |
September 24, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 2.5M |
September 23, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 1.7M |
September 22, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.21 | 2.32M |
September 19, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.22 | 2.51M |
September 18, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 2.51M |
September 17, 2025 | 0.27 | 0.23 | 0.23 | 0.27 | 0.22 | 3.78M |
September 16, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.26 | 1.91M |
September 15, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.26 | 2.91M |
September 12, 2025 | 0.26 | 0.29 | 0.29 | 0.32 | 0.25 | 11.86M |
September 11, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 5.27M |
September 10, 2025 | 0.2 | 0.25 | 0.25 | 0.26 | 0.2 | 12.2M |
September 09, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 9.66M |
September 08, 2025 | 0.31 | 0.21 | 0.21 | 0.4 | 0.2 | 173.4M |
September 05, 2025 | 0.16 | 0.23 | 0.23 | 0.26 | 0.15 | 121.52M |
September 04, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.16M |
September 03, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 2.01M |
September 02, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 1.77M |
August 29, 2025 | 0.18 | 0.16 | 0.16 | 0.18 | 0.15 | 2.74M |
August 28, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 4M |
August 27, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 3.6M |
August 26, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 3.31M |
August 25, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 7.38M |
August 22, 2025 | 0.17 | 0.17 | 0.17 | 0.19 | 0.16 | 96.53M |
August 21, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 3.19M |
August 20, 2025 | 0.17 | 0.16 | 0.16 | 0.18 | 0.16 | 2.78M |
August 19, 2025 | 0.2 | 0.17 | 0.17 | 0.2 | 0.17 | 4.75M |
August 18, 2025 | 0.25 | 0.19 | 0.19 | 0.25 | 0.19 | 6.62M |
August 15, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 1.09M |
August 14, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 1.34M |
August 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 395,625 |
August 12, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.21 | 1.85M |
August 11, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 625,884 |
August 08, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.21 | 812,964 |
August 07, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 549,218 |
August 06, 2025 | 0.24 | 0.22 | 0.22 | 0.25 | 0.21 | 1.97M |
August 05, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 1.15M |
August 04, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 600,741 |
August 01, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 1.18M |
July 31, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 817,000 |
July 30, 2025 | 0.25 | 0.23 | 0.23 | 0.26 | 0.23 | 1.35M |
July 29, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 1.11M |
July 28, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 572,600 |
July 25, 2025 | 0.29 | 0.27 | 0.27 | 0.29 | 0.26 | 693,990 |
July 24, 2025 | 0.26 | 0.29 | 0.29 | 0.29 | 0.25 | 2.56M |
July 23, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.25 | 1.01M |
July 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 531,920 |
July 21, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.25 | 1.53M |
July 18, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 845,412 |
July 17, 2025 | 0.29 | 0.28 | 0.28 | 0.31 | 0.28 | 1.01M |
July 16, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 771,807 |
July 15, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 616,635 |
July 14, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.28 | 1.88M |
July 11, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 556,588 |
July 10, 2025 | 0.27 | 0.29 | 0.29 | 0.31 | 0.27 | 689,525 |