0.05
-0.0066(-11.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2024 | 0.07 | 0.05 | 0.05 | 0.07 | 0.05 | 40.42M |
| March 11, 2024 | 5.13 | 5.93 | 5.93 | 7.99 | 5.01 | 1.44M |
| March 08, 2024 | 5.15 | 5.29 | 5.29 | 5.65 | 5 | 107,546 |
| March 07, 2024 | 5 | 4.91 | 4.91 | 5.18 | 4.84 | 107,377 |
| March 06, 2024 | 5.37 | 5.49 | 5.49 | 5.88 | 5 | 305,825 |
| March 05, 2024 | 4.68 | 4.91 | 4.91 | 5.5 | 4.51 | 298,542 |
| March 04, 2024 | 4.78 | 4.62 | 4.62 | 4.78 | 4.5 | 60,305 |
| March 01, 2024 | 4.6 | 4.74 | 4.74 | 4.78 | 4.47 | 49,544 |
| February 29, 2024 | 4.78 | 4.61 | 4.61 | 4.78 | 4.51 | 36,393 |
| February 28, 2024 | 4.78 | 4.6 | 4.6 | 4.87 | 4.56 | 45,792 |
| February 27, 2024 | 4.56 | 4.79 | 4.79 | 4.79 | 4.42 | 77,403 |
| February 26, 2024 | 4.59 | 4.53 | 4.53 | 5 | 4.4 | 73,424 |
| February 23, 2024 | 4.92 | 4.62 | 4.62 | 4.92 | 4.37 | 150,843 |
| February 22, 2024 | 5 | 4.82 | 4.82 | 5 | 4.77 | 32,540 |
| February 21, 2024 | 5 | 4.95 | 4.95 | 5.07 | 4.77 | 43,100 |
| February 20, 2024 | 5.2 | 5.04 | 5.04 | 5.2 | 5.01 | 33,022 |
| February 16, 2024 | 5.05 | 5.05 | 5.05 | 5.1 | 4.9 | 56,764 |
| February 15, 2024 | 5 | 5 | 5 | 5.09 | 4.9 | 61,734 |
| February 14, 2024 | 5.02 | 5 | 5 | 5.02 | 4.8 | 43,947 |
| February 13, 2024 | 5.28 | 4.99 | 4.99 | 5.28 | 4.16 | 121,987 |
| February 12, 2024 | 5.34 | 5.1 | 5.1 | 5.34 | 4.96 | 121,082 |
| February 09, 2024 | 5.3 | 5.02 | 5.02 | 5.3 | 4.92 | 84,027 |
| February 08, 2024 | 4.92 | 5.02 | 5.02 | 5.64 | 4.8 | 167,863 |
| February 07, 2024 | 5.07 | 4.93 | 4.93 | 5.1 | 4.75 | 73,621 |
| February 06, 2024 | 5.06 | 5.07 | 5.07 | 5.21 | 5.02 | 47,332 |
| February 05, 2024 | 5.54 | 5.05 | 5.05 | 5.54 | 5.05 | 59,444 |
| February 02, 2024 | 5.21 | 5.34 | 5.34 | 5.65 | 5.19 | 37,383 |
| February 01, 2024 | 5.37 | 5.24 | 5.24 | 5.4 | 5.16 | 51,458 |
| January 31, 2024 | 5.3 | 5.4 | 5.4 | 5.7 | 5.2 | 101,772 |
| January 30, 2024 | 5.29 | 5.23 | 5.23 | 5.3 | 5.1 | 39,702 |
| January 29, 2024 | 5.38 | 5.32 | 5.32 | 5.39 | 5.15 | 62,776 |
| January 26, 2024 | 5.14 | 5.25 | 5.25 | 5.3 | 4.97 | 76,132 |
| January 25, 2024 | 4.8 | 5.2 | 5.2 | 5.35 | 4.7 | 163,854 |
| January 24, 2024 | 4.9 | 4.71 | 4.71 | 4.93 | 4.58 | 74,204 |
| January 23, 2024 | 5.13 | 4.75 | 4.75 | 5.15 | 4.64 | 120,233 |
| January 22, 2024 | 5.21 | 5.06 | 5.06 | 5.38 | 5 | 100,565 |
| January 19, 2024 | 5 | 5.19 | 5.19 | 5.21 | 4.8 | 99,544 |
| January 18, 2024 | 5.29 | 4.96 | 4.96 | 5.35 | 4.9 | 144,190 |
| January 17, 2024 | 5.16 | 5.55 | 5.55 | 6 | 4.75 | 272,147 |
| January 16, 2024 | 4.78 | 5.19 | 5.19 | 5.8 | 4.11 | 449,997 |
| January 12, 2024 | 6.86 | 4.83 | 4.83 | 7 | 4.64 | 1.34M |
| January 11, 2024 | 4.9 | 4.48 | 4.48 | 4.9 | 4.44 | 92,716 |
| January 10, 2024 | 5.01 | 4.82 | 4.82 | 5.15 | 4.75 | 74,575 |
| January 09, 2024 | 5.16 | 5.04 | 5.04 | 5.16 | 5.03 | 52,808 |
| January 08, 2024 | 5.16 | 5.19 | 5.19 | 5.36 | 4.99 | 96,807 |
| January 05, 2024 | 5.5 | 5.16 | 5.16 | 5.59 | 5.16 | 50,462 |
| January 04, 2024 | 5.39 | 5.5 | 5.5 | 5.5 | 5.27 | 39,694 |
| January 03, 2024 | 5.38 | 5.5 | 5.5 | 5.65 | 5.13 | 67,083 |
| January 02, 2024 | 5.62 | 5.44 | 5.44 | 5.65 | 5.31 | 76,151 |
| December 29, 2023 | 5.8 | 5.62 | 5.62 | 5.8 | 5.41 | 85,224 |
| December 28, 2023 | 5.91 | 5.56 | 5.56 | 5.91 | 5.41 | 136,364 |
| December 27, 2023 | 5.7 | 6 | 6 | 6.12 | 5.19 | 165,665 |
| December 26, 2023 | 6.07 | 5.6 | 5.6 | 6.16 | 5.39 | 146,381 |
| December 22, 2023 | 5.78 | 6.09 | 6.09 | 6.32 | 5.62 | 111,084 |
| December 21, 2023 | 5.48 | 5.71 | 5.71 | 7 | 5.2 | 160,431 |
| December 20, 2023 | 6.15 | 5.96 | 5.96 | 6.39 | 5.8 | 148,261 |
| December 19, 2023 | 6.2 | 6.18 | 6.18 | 6.4 | 5.93 | 126,179 |
| December 18, 2023 | 6.9 | 6.4 | 6.4 | 7.24 | 5.78 | 482,678 |
| December 15, 2023 | 11.1 | 7.5 | 7.5 | 11.5 | 7.43 | 865,184 |
| December 14, 2023 | 7.18 | 7.82 | 7.82 | 8.74 | 7.03 | 260,591 |