0.27
+0.1634(+160.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 0.2 | 0.27 | 0.27 | 0.32 | 0.15 | 413.27M |
| April 22, 2025 | 0.2 | 0.1 | 0.1 | 0.2 | 0.09 | 25.65M |
| April 21, 2025 | 0.31 | 0.2 | 0.2 | 0.32 | 0.18 | 10.13M |
| April 17, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 1.15M |
| April 16, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.3 | 1.72M |
| April 15, 2025 | 0.42 | 0.32 | 0.32 | 0.42 | 0.3 | 3.25M |
| April 14, 2025 | 0.35 | 0.4 | 0.4 | 0.44 | 0.35 | 5.45M |
| April 11, 2025 | 0.34 | 0.35 | 0.35 | 0.37 | 0.34 | 2.42M |
| April 10, 2025 | 0.28 | 0.33 | 0.33 | 0.35 | 0.27 | 4.02M |
| April 09, 2025 | 0.24 | 0.27 | 0.27 | 0.29 | 0.24 | 4.37M |
| April 08, 2025 | 0.35 | 0.24 | 0.24 | 0.35 | 0.24 | 6.66M |
| April 07, 2025 | 0.38 | 0.35 | 0.35 | 0.39 | 0.35 | 5.58M |
| April 04, 2025 | 0.52 | 0.36 | 0.36 | 0.53 | 0.32 | 19.55M |
| April 03, 2025 | 0.38 | 0.43 | 0.43 | 0.6 | 0.36 | 50.01M |
| April 02, 2025 | 1 | 0.35 | 0.35 | 1.04 | 0.33 | 45.81M |
| April 01, 2025 | 7.95 | 7.97 | 7.97 | 8 | 7.57 | 7.01M |
| March 31, 2025 | 7.25 | 7.69 | 7.69 | 7.85 | 7.2 | 6.57M |
| March 28, 2025 | 6.98 | 7.27 | 7.27 | 7.41 | 6.58 | 7.96M |
| March 27, 2025 | 6.68 | 6.9 | 6.9 | 7 | 6.06 | 13.95M |
| March 26, 2025 | 5.86 | 6.18 | 6.18 | 6.18 | 5.2 | 13.47M |
| March 25, 2025 | 4.88 | 5.4 | 5.4 | 5.45 | 4.8 | 3.88M |
| March 24, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.4 | 52,511 |
| March 21, 2025 | 5.01 | 5 | 5 | 5.01 | 4.21 | 172,700 |
| March 20, 2025 | 4.13 | 4.64 | 4.64 | 4.8 | 4.04 | 73,235 |
| March 19, 2025 | 3.9 | 4.02 | 4.02 | 4.16 | 3.9 | 24,600 |
| March 18, 2025 | 4.02 | 3.89 | 3.89 | 4.09 | 3.82 | 15,267 |
| March 17, 2025 | 3.77 | 3.91 | 3.91 | 3.95 | 3.71 | 11,904 |
| March 14, 2025 | 3.76 | 3.67 | 3.67 | 3.82 | 3.62 | 5,349 |
| March 13, 2025 | 3.75 | 3.64 | 3.64 | 3.75 | 3.62 | 20,733 |
| March 12, 2025 | 3.89 | 3.62 | 3.62 | 3.89 | 3.62 | 4,448 |
| March 11, 2025 | 3.65 | 3.63 | 3.63 | 3.78 | 3.63 | 10,500 |
| March 10, 2025 | 3.65 | 3.63 | 3.63 | 3.72 | 3.62 | 7,300 |
| March 07, 2025 | 3.54 | 3.63 | 3.63 | 3.7 | 3.54 | 31,200 |
| March 06, 2025 | 3.71 | 3.64 | 3.64 | 3.74 | 3.63 | 7,100 |
| March 05, 2025 | 3.8 | 3.77 | 3.77 | 3.81 | 3.62 | 10,900 |
| March 04, 2025 | 3.58 | 3.69 | 3.69 | 3.77 | 3.58 | 21,000 |
| March 03, 2025 | 3.62 | 3.63 | 3.63 | 3.77 | 3.6 | 61,300 |
| February 28, 2025 | 3.62 | 3.62 | 3.62 | 3.8 | 3.56 | 31,700 |
| February 27, 2025 | 3.62 | 3.6 | 3.6 | 3.84 | 3.6 | 24,803 |
| February 26, 2025 | 3.8 | 3.63 | 3.63 | 3.8 | 3.63 | 33,829 |
| February 25, 2025 | 3.82 | 3.88 | 3.88 | 3.89 | 3.6 | 27,410 |
| February 24, 2025 | 4 | 3.8 | 3.8 | 4 | 3.74 | 39,716 |
| February 21, 2025 | 4.19 | 4.03 | 4.03 | 4.28 | 4 | 34,300 |
| February 20, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.11 | 14,534 |
| February 19, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 4 | 25,000 |
| February 18, 2025 | 4.03 | 4.02 | 4.02 | 4.43 | 3.55 | 88,700 |
| February 14, 2025 | 4.08 | 4 | 4 | 4.31 | 4 | 59,519 |
| February 13, 2025 | 4.14 | 4 | 4 | 4.38 | 3.82 | 79,721 |
| February 12, 2025 | 4.01 | 4.19 | 4.19 | 4.35 | 4.01 | 46,000 |
| February 11, 2025 | 4.18 | 4.12 | 4.12 | 4.29 | 4.01 | 31,800 |
| February 10, 2025 | 4.61 | 4.29 | 4.29 | 4.75 | 4.13 | 127,000 |
| February 07, 2025 | 4.41 | 4.28 | 4.28 | 4.64 | 4.18 | 38,919 |
| February 06, 2025 | 4.91 | 4.41 | 4.41 | 5.01 | 4.2 | 160,354 |
| February 05, 2025 | 4.15 | 4.69 | 4.69 | 4.69 | 4.15 | 145,471 |
| February 04, 2025 | 3.83 | 4.09 | 4.09 | 4.1 | 3.77 | 48,325 |
| February 03, 2025 | 3.66 | 3.77 | 3.77 | 3.9 | 3.45 | 84,455 |
| January 31, 2025 | 3.68 | 3.71 | 3.71 | 3.93 | 3.57 | 68,404 |
| January 30, 2025 | 3.57 | 3.48 | 3.48 | 3.9 | 3.28 | 281,166 |
| January 29, 2025 | 4.3 | 3.72 | 3.72 | 4.56 | 3.6 | 549,700 |
| January 28, 2025 | 3.79 | 4.27 | 4.27 | 4.78 | 3.79 | 441,000 |