0.42
-0.0009(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 0.38 | 0.42 | 0.42 | 0.67 | 0.36 | 271.81M |
| June 24, 2025 | 0.34 | 0.36 | 0.36 | 0.38 | 0.33 | 3.41M |
| June 23, 2025 | 0.36 | 0.33 | 0.33 | 0.36 | 0.31 | 3.61M |
| June 20, 2025 | 0.8 | 0.35 | 0.35 | 0.82 | 0.31 | 21.03M |
| June 18, 2025 | 1 | 0.98 | 0.98 | 1.01 | 0.96 | 106,500 |
| June 17, 2025 | 1.09 | 0.97 | 0.97 | 1.09 | 0.95 | 410,324 |
| June 16, 2025 | 1.1 | 1.09 | 1.09 | 1.15 | 1.03 | 339,990 |
| June 13, 2025 | 1.21 | 1.18 | 1.18 | 1.25 | 1.15 | 165,792 |
| June 12, 2025 | 1.26 | 1.24 | 1.24 | 1.26 | 1.21 | 96,700 |
| June 11, 2025 | 1.26 | 1.24 | 1.24 | 1.29 | 1.22 | 346,800 |
| June 10, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.22 | 94,609 |
| June 09, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.25 | 165,400 |
| June 06, 2025 | 1.2 | 1.27 | 1.27 | 1.27 | 1.18 | 149,549 |
| June 05, 2025 | 1.21 | 1.19 | 1.19 | 1.21 | 1.17 | 91,237 |
| June 04, 2025 | 1.16 | 1.21 | 1.21 | 1.21 | 1.16 | 90,564 |
| June 03, 2025 | 1.16 | 1.15 | 1.15 | 1.19 | 1.12 | 137,197 |
| June 02, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.14 | 90,100 |
| May 30, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.16 | 64,414 |
| May 29, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.15 | 165,936 |
| May 28, 2025 | 1.25 | 1.17 | 1.17 | 1.25 | 1.13 | 343,226 |
| May 27, 2025 | 1.26 | 1.21 | 1.21 | 1.28 | 1.21 | 153,724 |
| May 23, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 50,372 |
| May 22, 2025 | 1.3 | 1.28 | 1.28 | 1.34 | 1.26 | 195,646 |
| May 21, 2025 | 1.28 | 1.3 | 1.3 | 1.33 | 1.27 | 117,540 |
| May 20, 2025 | 1.27 | 1.29 | 1.29 | 1.32 | 1.22 | 176,300 |
| May 19, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.22 | 130,400 |
| May 16, 2025 | 1.25 | 1.24 | 1.24 | 1.28 | 1.23 | 106,258 |
| May 15, 2025 | 1.28 | 1.24 | 1.24 | 1.32 | 1.24 | 243,890 |
| May 14, 2025 | 1.29 | 1.23 | 1.23 | 1.29 | 1.22 | 137,580 |
| May 13, 2025 | 1.25 | 1.27 | 1.27 | 1.29 | 1.25 | 139,772 |
| May 12, 2025 | 1.24 | 1.27 | 1.27 | 1.3 | 1.24 | 145,689 |
| May 09, 2025 | 1.23 | 1.25 | 1.25 | 1.26 | 1.2 | 117,100 |
| May 08, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 55,251 |
| May 07, 2025 | 1.25 | 1.24 | 1.24 | 1.3 | 1.24 | 133,940 |
| May 06, 2025 | 1.25 | 1.28 | 1.28 | 1.3 | 1.24 | 105,069 |
| May 05, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.24 | 69,432 |
| May 02, 2025 | 1.3 | 1.29 | 1.29 | 1.32 | 1.27 | 153,741 |
| May 01, 2025 | 1.28 | 1.3 | 1.3 | 1.32 | 1.25 | 189,501 |
| April 30, 2025 | 1.3 | 1.29 | 1.29 | 1.31 | 1.27 | 95,900 |
| April 29, 2025 | 1.24 | 1.26 | 1.26 | 1.3 | 1.24 | 124,852 |
| April 28, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.24 | 73,720 |
| April 25, 2025 | 1.3 | 1.26 | 1.25 | 1.32 | 1.25 | 71,843 |
| April 24, 2025 | 1.28 | 1.28 | 1.28 | 1.29 | 1.26 | 93,512 |
| April 23, 2025 | 1.25 | 1.25 | 1.25 | 1.31 | 1.23 | 174,577 |
| April 22, 2025 | 1.18 | 1.25 | 1.25 | 1.31 | 1.15 | 129,833 |
| April 21, 2025 | 1.27 | 1.21 | 1.21 | 1.3 | 1.17 | 50,800 |
| April 17, 2025 | 1.28 | 1.25 | 1.25 | 1.29 | 1.22 | 43,547 |
| April 16, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.24 | 60,215 |
| April 15, 2025 | 1.29 | 1.3 | 1.3 | 1.34 | 1.24 | 68,102 |
| April 14, 2025 | 1.35 | 1.29 | 1.29 | 1.35 | 1.26 | 124,448 |
| April 11, 2025 | 1.29 | 1.31 | 1.32 | 1.33 | 1.19 | 94,538 |
| April 10, 2025 | 1.26 | 1.27 | 1.27 | 1.33 | 1.23 | 101,830 |
| April 09, 2025 | 1.25 | 1.25 | 1.25 | 1.28 | 1.11 | 244,533 |
| April 08, 2025 | 1.39 | 1.25 | 1.25 | 1.47 | 1.22 | 675,166 |
| April 07, 2025 | 1.32 | 1.34 | 1.34 | 1.4 | 1.21 | 165,198 |
| April 04, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.26 | 215,907 |
| April 03, 2025 | 1.31 | 1.39 | 1.39 | 1.43 | 1.21 | 340,049 |
| April 02, 2025 | 1.47 | 1.35 | 1.35 | 1.47 | 1.33 | 218,449 |
| April 01, 2025 | 1.68 | 1.5 | 1.5 | 1.68 | 1.48 | 269,819 |
| March 31, 2025 | 1.7 | 1.66 | 1.66 | 1.73 | 1.6 | 176,746 |