0.86
+0.1543(+21.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 05, 2025 | 0.73 | 0.86 | 0.86 | 0.88 | 0.7 | 3.49M |
June 04, 2025 | 0.73 | 0.71 | 0.71 | 0.78 | 0.61 | 2.23M |
June 03, 2025 | 0.83 | 0.74 | 0.74 | 0.84 | 0.74 | 4.32M |
June 02, 2025 | 0.62 | 0.85 | 0.85 | 1.19 | 0.59 | 103.45M |
May 30, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.59 | 215,981 |
May 29, 2025 | 0.58 | 0.6 | 0.6 | 0.62 | 0.58 | 232,408 |
May 28, 2025 | 0.66 | 0.6 | 0.6 | 0.66 | 0.58 | 1.56M |
May 27, 2025 | 0.54 | 0.66 | 0.66 | 0.67 | 0.54 | 2.38M |
May 23, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.53 | 596,552 |
May 22, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.57 | 385,949 |
May 21, 2025 | 0.62 | 0.59 | 0.59 | 0.63 | 0.58 | 397,995 |
May 20, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.59 | 295,098 |
May 19, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.6 | 197,129 |
May 16, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.57 | 628,372 |
May 15, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.59 | 308,633 |
May 14, 2025 | 0.66 | 0.61 | 0.61 | 0.67 | 0.59 | 1.14M |
May 13, 2025 | 0.74 | 0.7 | 0.7 | 0.74 | 0.69 | 339,859 |
May 12, 2025 | 0.78 | 0.73 | 0.73 | 0.78 | 0.71 | 194,900 |
May 09, 2025 | 0.71 | 0.74 | 0.74 | 0.8 | 0.7 | 776,583 |
May 08, 2025 | 0.71 | 0.72 | 0.72 | 0.73 | 0.7 | 77,108 |
May 07, 2025 | 0.67 | 0.71 | 0.71 | 0.72 | 0.66 | 369,101 |
May 06, 2025 | 0.67 | 0.67 | 0.67 | 0.69 | 0.66 | 131,927 |
May 05, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.67 | 187,143 |
May 02, 2025 | 0.76 | 0.69 | 0.69 | 0.76 | 0.65 | 803,800 |
May 01, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.72 | 60,801 |
April 30, 2025 | 0.72 | 0.73 | 0.73 | 0.77 | 0.71 | 223,921 |
April 29, 2025 | 0.74 | 0.73 | 0.73 | 0.77 | 0.72 | 173,600 |
April 28, 2025 | 0.76 | 0.74 | 0.74 | 0.77 | 0.72 | 117,194 |
April 25, 2025 | 0.79 | 0.76 | 0.76 | 0.79 | 0.75 | 104,716 |
April 24, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.76 | 123,823 |
April 23, 2025 | 0.74 | 0.77 | 0.77 | 0.78 | 0.72 | 96,700 |
April 22, 2025 | 0.69 | 0.72 | 0.72 | 0.74 | 0.69 | 121,800 |
April 21, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.68 | 87,563 |
April 17, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.67 | 111,834 |
April 16, 2025 | 0.68 | 0.67 | 0.67 | 0.71 | 0.67 | 132,534 |
April 15, 2025 | 0.74 | 0.7 | 0.7 | 0.74 | 0.69 | 230,141 |
April 14, 2025 | 0.71 | 0.74 | 0.74 | 0.75 | 0.71 | 207,467 |
April 11, 2025 | 0.67 | 0.73 | 0.73 | 0.74 | 0.67 | 141,443 |
April 10, 2025 | 0.68 | 0.67 | 0.67 | 0.68 | 0.64 | 112,100 |
April 09, 2025 | 0.61 | 0.68 | 0.68 | 0.71 | 0.61 | 567,500 |
April 08, 2025 | 0.71 | 0.61 | 0.61 | 0.71 | 0.58 | 372,338 |
April 07, 2025 | 0.61 | 0.65 | 0.65 | 0.72 | 0.6 | 411,979 |
April 04, 2025 | 0.67 | 0.66 | 0.66 | 0.7 | 0.63 | 448,301 |
April 03, 2025 | 0.7 | 0.69 | 0.69 | 0.73 | 0.68 | 353,273 |
April 02, 2025 | 0.69 | 0.74 | 0.74 | 0.79 | 0.69 | 583,040 |
April 01, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.69 | 417,462 |
March 31, 2025 | 0.71 | 0.72 | 0.72 | 0.73 | 0.68 | 386,812 |
March 28, 2025 | 0.79 | 0.72 | 0.72 | 0.79 | 0.72 | 744,468 |
March 27, 2025 | 0.79 | 0.78 | 0.78 | 0.8 | 0.76 | 349,443 |
March 26, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.79 | 636,668 |
March 25, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.8 | 743,600 |
March 24, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.8 | 1.54M |
March 21, 2025 | 0.85 | 0.82 | 0.82 | 0.9 | 0.82 | 674,911 |
March 20, 2025 | 0.85 | 0.86 | 0.86 | 0.96 | 0.81 | 1.19M |
March 19, 2025 | 0.89 | 0.85 | 0.85 | 0.93 | 0.85 | 1.21M |
March 18, 2025 | 0.95 | 0.91 | 0.91 | 0.98 | 0.87 | 3.64M |
March 17, 2025 | 1.33 | 1.28 | 1.28 | 1.36 | 1.11 | 40.61M |
March 14, 2025 | 0.92 | 0.92 | 0.92 | 0.93 | 0.9 | 57,182 |
March 13, 2025 | 0.95 | 0.92 | 0.92 | 0.97 | 0.91 | 89,500 |
March 12, 2025 | 0.91 | 0.97 | 0.97 | 0.98 | 0.9 | 254,082 |