0.57
-0.0103(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 0.58 | 0.57 | 0.57 | 0.61 | 0.55 | 83,056 |
| October 28, 2025 | 0.6 | 0.58 | 0.58 | 0.61 | 0.56 | 57,695 |
| October 27, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.59 | 28,892 |
| October 24, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 83,867 |
| October 23, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.6 | 118,600 |
| October 22, 2025 | 0.61 | 0.63 | 0.63 | 0.65 | 0.6 | 119,055 |
| October 21, 2025 | 0.61 | 0.63 | 0.63 | 0.66 | 0.6 | 422,200 |
| October 20, 2025 | 0.59 | 0.61 | 0.61 | 0.62 | 0.58 | 48,916 |
| October 17, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.59 | 108,448 |
| October 16, 2025 | 0.63 | 0.59 | 0.59 | 0.64 | 0.57 | 113,500 |
| October 15, 2025 | 0.61 | 0.63 | 0.63 | 0.66 | 0.59 | 229,715 |
| October 14, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 117,115 |
| October 13, 2025 | 0.58 | 0.63 | 0.63 | 0.65 | 0.56 | 507,400 |
| October 10, 2025 | 0.61 | 0.57 | 0.57 | 0.62 | 0.57 | 293,425 |
| October 09, 2025 | 0.57 | 0.61 | 0.61 | 0.63 | 0.57 | 615,963 |
| October 08, 2025 | 0.56 | 0.57 | 0.57 | 0.6 | 0.55 | 553,800 |
| October 07, 2025 | 0.57 | 0.58 | 0.58 | 0.6 | 0.53 | 537,202 |
| October 06, 2025 | 0.49 | 0.57 | 0.57 | 0.6 | 0.49 | 1.65M |
| October 03, 2025 | 0.53 | 0.52 | 0.52 | 0.56 | 0.5 | 1.45M |
| October 02, 2025 | 0.57 | 0.54 | 0.54 | 0.64 | 0.53 | 22.64M |
| October 01, 2025 | 0.53 | 0.49 | 0.49 | 0.57 | 0.45 | 59.21M |
| September 30, 2025 | 0.45 | 0.43 | 0.43 | 0.48 | 0.4 | 1.21M |
| September 29, 2025 | 0.47 | 0.47 | 0.47 | 0.71 | 0.45 | 16.39M |
| September 26, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 153,226 |
| September 25, 2025 | 0.51 | 0.47 | 0.47 | 0.51 | 0.46 | 283,101 |
| September 24, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 105,716 |
| September 23, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 115,842 |
| September 22, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.49 | 164,310 |
| September 19, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.47 | 268,400 |
| September 18, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.49 | 232,000 |
| September 17, 2025 | 0.6 | 0.49 | 0.49 | 0.6 | 0.46 | 731,800 |
| September 16, 2025 | 0.65 | 0.67 | 0.67 | 0.69 | 0.65 | 70,613 |
| September 15, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 49,920 |
| September 12, 2025 | 0.67 | 0.68 | 0.68 | 0.72 | 0.65 | 78,400 |
| September 11, 2025 | 0.65 | 0.69 | 0.69 | 0.72 | 0.64 | 50,327 |
| September 10, 2025 | 0.76 | 0.66 | 0.66 | 0.78 | 0.64 | 230,991 |
| September 09, 2025 | 0.87 | 0.78 | 0.78 | 0.88 | 0.7 | 260,530 |
| September 08, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 64,911 |
| September 05, 2025 | 0.88 | 0.83 | 0.83 | 0.92 | 0.81 | 149,704 |
| September 04, 2025 | 0.9 | 0.88 | 0.88 | 0.92 | 0.85 | 198,800 |
| September 03, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.87 | 372,513 |
| September 02, 2025 | 0.97 | 0.98 | 0.98 | 1.03 | 0.9 | 136,142 |
| August 29, 2025 | 0.85 | 1 | 1 | 1.16 | 0.85 | 1.21M |
| August 28, 2025 | 0.89 | 0.89 | 0.89 | 0.91 | 0.85 | 46,908 |
| August 27, 2025 | 0.97 | 0.89 | 0.89 | 0.97 | 0.89 | 78,055 |
| August 26, 2025 | 0.85 | 0.97 | 0.97 | 0.97 | 0.84 | 162,800 |
| August 25, 2025 | 0.89 | 0.84 | 0.84 | 0.9 | 0.78 | 335,853 |
| August 22, 2025 | 0.96 | 0.94 | 0.94 | 1 | 0.85 | 233,114 |
| August 21, 2025 | 1.04 | 0.96 | 0.96 | 1.15 | 0.91 | 525,303 |
| August 20, 2025 | 0.79 | 1.03 | 1.03 | 1.04 | 0.78 | 986,439 |
| August 19, 2025 | 0.8 | 0.81 | 0.81 | 0.84 | 0.67 | 651,337 |
| August 18, 2025 | 0.76 | 0.82 | 0.82 | 0.87 | 0.76 | 240,900 |
| August 15, 2025 | 0.67 | 0.83 | 0.83 | 0.85 | 0.61 | 842,538 |
| August 14, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.65 | 161,242 |
| August 13, 2025 | 0.68 | 0.66 | 0.66 | 0.73 | 0.62 | 495,108 |
| August 12, 2025 | 0.54 | 0.63 | 0.63 | 0.65 | 0.53 | 408,651 |
| August 11, 2025 | 0.51 | 0.55 | 0.55 | 0.57 | 0.51 | 320,507 |
| August 08, 2025 | 0.54 | 0.55 | 0.55 | 0.63 | 0.52 | 1.69M |
| August 07, 2025 | 0.52 | 0.66 | 0.66 | 0.8 | 0.5 | 120.36M |
| August 06, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.46 | 29,117 |