0.12
-0.0055(-4.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2023 | 0.57 | 0.6 | 0.6 | 0.63 | 0.54 | 1.21M |
| May 16, 2023 | 0.6 | 0.55 | 0.55 | 0.6 | 0.55 | 1.06M |
| May 15, 2023 | 0.63 | 0.6 | 0.6 | 0.63 | 0.55 | 1.41M |
| May 12, 2023 | 0.65 | 0.63 | 0.63 | 0.69 | 0.63 | 888,606 |
| May 11, 2023 | 0.66 | 0.68 | 0.68 | 0.81 | 0.64 | 3.02M |
| May 10, 2023 | 0.72 | 0.69 | 0.69 | 0.77 | 0.67 | 1.49M |
| May 09, 2023 | 0.77 | 0.71 | 0.71 | 0.77 | 0.71 | 669,301 |
| May 08, 2023 | 0.8 | 0.77 | 0.77 | 0.81 | 0.77 | 826,138 |
| May 05, 2023 | 0.78 | 0.81 | 0.81 | 0.83 | 0.76 | 825,087 |
| May 04, 2023 | 0.88 | 0.8 | 0.8 | 0.9 | 0.78 | 929,456 |
| May 03, 2023 | 1.02 | 0.88 | 0.88 | 1.05 | 0.85 | 1.08M |
| May 02, 2023 | 1.11 | 1 | 1 | 1.17 | 1 | 781,145 |
| May 01, 2023 | 1.15 | 1.09 | 1.09 | 1.19 | 1.03 | 573,461 |
| April 28, 2023 | 1.1 | 1.15 | 1.15 | 1.28 | 1.08 | 1.24M |
| April 27, 2023 | 1.05 | 1.05 | 1.05 | 1.09 | 1.02 | 597,544 |
| April 26, 2023 | 1.25 | 1.08 | 1.08 | 1.3 | 1.06 | 991,776 |
| April 25, 2023 | 1.38 | 1.28 | 1.28 | 1.43 | 1.28 | 679,105 |
| April 24, 2023 | 1.57 | 1.44 | 1.44 | 1.61 | 1.44 | 466,399 |
| April 21, 2023 | 1.7 | 1.59 | 1.59 | 1.71 | 1.56 | 595,917 |
| April 20, 2023 | 1.66 | 1.7 | 1.7 | 1.9 | 1.66 | 730,240 |
| April 19, 2023 | 1.7 | 1.71 | 1.71 | 1.76 | 1.62 | 559,475 |
| April 18, 2023 | 1.7 | 1.7 | 1.7 | 1.95 | 1.61 | 2.1M |
| April 17, 2023 | 1.55 | 1.67 | 1.67 | 1.81 | 1.51 | 1.31M |
| April 14, 2023 | 1.74 | 1.55 | 1.55 | 1.74 | 1.53 | 814,950 |
| April 13, 2023 | 1.8 | 1.75 | 1.75 | 1.82 | 1.67 | 841,474 |
| April 12, 2023 | 1.94 | 1.83 | 1.83 | 1.98 | 1.8 | 814,435 |
| April 11, 2023 | 2.15 | 2 | 2 | 2.15 | 1.97 | 1.44M |
| April 10, 2023 | 2.13 | 2.16 | 2.16 | 2.22 | 2.02 | 842,923 |
| April 06, 2023 | 2.4 | 2.33 | 2.33 | 2.45 | 2.01 | 5.99M |
| April 05, 2023 | 2.66 | 2.24 | 2.24 | 2.75 | 2.21 | 1.29M |
| April 04, 2023 | 2.79 | 2.45 | 2.45 | 2.83 | 2.42 | 701,686 |
| April 03, 2023 | 3.29 | 2.9 | 2.9 | 3.46 | 2.72 | 1.7M |
| March 31, 2023 | 4 | 3.66 | 3.66 | 4.49 | 3.23 | 1.8M |
| March 30, 2023 | 0.12 | 0.12 | 5.84 | 0.13 | 0.12 | 36.81M |
| March 29, 2023 | 0.14 | 0.12 | 6.11 | 0.14 | 0.12 | 42.41M |
| March 28, 2023 | 0.12 | 0.12 | 5.75 | 0.12 | 0.11 | 21.1M |
| March 27, 2023 | 0.12 | 0.12 | 6 | 0.12 | 0.12 | 9.11M |
| March 24, 2023 | 0.12 | 0.12 | 5.88 | 0.13 | 0.11 | 19.19M |
| March 23, 2023 | 0.12 | 0.11 | 5.66 | 0.12 | 0.11 | 9.1M |
| March 22, 2023 | 0.12 | 0.12 | 5.87 | 0.12 | 0.12 | 7.61M |
| March 21, 2023 | 0.12 | 0.12 | 5.98 | 0.12 | 0.12 | 10.57M |
| March 20, 2023 | 0.12 | 0.11 | 5.69 | 0.12 | 0.11 | 12.63M |
| March 17, 2023 | 0.12 | 0.12 | 5.81 | 0.13 | 0.12 | 13.5M |
| March 16, 2023 | 0.12 | 0.12 | 6.23 | 0.13 | 0.12 | 7.93M |
| March 15, 2023 | 0.13 | 0.12 | 6.19 | 0.13 | 0.12 | 15.83M |
| March 14, 2023 | 0.13 | 0.13 | 6.65 | 0.14 | 0.13 | 11.95M |
| March 13, 2023 | 0.12 | 0.13 | 6.49 | 0.14 | 0.12 | 19.53M |
| March 10, 2023 | 0.13 | 0.13 | 6.4 | 0.14 | 0.12 | 17.5M |
| March 09, 2023 | 0.14 | 0.14 | 6.8 | 0.15 | 0.13 | 17.38M |
| March 08, 2023 | 0.16 | 0.14 | 7 | 0.16 | 0.14 | 60.48M |
| March 07, 2023 | 0.13 | 0.13 | 6.66 | 0.14 | 0.13 | 25.3M |
| March 06, 2023 | 0.14 | 0.13 | 6.65 | 0.15 | 0.13 | 28.12M |
| March 03, 2023 | 0.15 | 0.14 | 7.22 | 0.15 | 0.14 | 34.12M |
| March 02, 2023 | 0.15 | 0.15 | 7.65 | 0.17 | 0.14 | 51.84M |
| March 01, 2023 | 0.19 | 0.15 | 7.28 | 0.19 | 0.14 | 147.3M |
| February 28, 2023 | 0.12 | 0.14 | 6.95 | 0.15 | 0.11 | 77.76M |
| February 27, 2023 | 0.12 | 0.11 | 5.73 | 0.12 | 0.11 | 29.05M |
| February 24, 2023 | 0.13 | 0.12 | 6.13 | 0.13 | 0.12 | 23.02M |
| February 23, 2023 | 0.14 | 0.13 | 6.48 | 0.14 | 0.13 | 19.13M |
| February 22, 2023 | 0.14 | 0.14 | 6.83 | 0.14 | 0.13 | 17.07M |