0.56
+0.0592(+11.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 0.52 | 0.56 | 0.56 | 0.65 | 0.51 | 3.35M |
October 18, 2024 | 0.49 | 0.5 | 0.5 | 0.57 | 0.47 | 2.86M |
October 17, 2024 | 0.37 | 0.53 | 0.53 | 0.56 | 0.37 | 17.06M |
October 16, 2024 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 465,700 |
October 15, 2024 | 0.4 | 0.33 | 0.33 | 0.41 | 0.33 | 1.36M |
October 14, 2024 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 147,317 |
October 11, 2024 | 0.4 | 0.41 | 0.41 | 0.41 | 0.39 | 148,531 |
October 10, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 169,133 |
October 09, 2024 | 0.41 | 0.4 | 0.4 | 0.41 | 0.39 | 325,097 |
October 08, 2024 | 0.41 | 0.43 | 0.43 | 0.43 | 0.4 | 164,417 |
October 07, 2024 | 0.44 | 0.42 | 0.42 | 0.44 | 0.41 | 358,038 |
October 04, 2024 | 0.43 | 0.44 | 0.44 | 0.46 | 0.43 | 362,306 |
October 03, 2024 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 89,180 |
October 02, 2024 | 0.45 | 0.44 | 0.44 | 0.51 | 0.43 | 1.76M |
October 01, 2024 | 0.43 | 0.43 | 0.43 | 0.44 | 0.4 | 634,400 |
September 30, 2024 | 0.4 | 0.43 | 0.43 | 0.45 | 0.39 | 1.2M |
September 27, 2024 | 0.37 | 0.39 | 0.39 | 0.4 | 0.36 | 823,300 |
September 26, 2024 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 621,398 |
September 25, 2024 | 0.33 | 0.33 | 0.33 | 0.34 | 0.31 | 523,667 |
September 24, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 242,800 |
September 23, 2024 | 0.32 | 0.33 | 0.33 | 0.33 | 0.31 | 328,100 |
September 20, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 209,524 |
September 19, 2024 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 397,367 |
September 18, 2024 | 0.33 | 0.34 | 0.34 | 0.35 | 0.31 | 547,300 |
September 17, 2024 | 0.34 | 0.32 | 0.32 | 0.34 | 0.32 | 929,600 |
September 16, 2024 | 0.35 | 0.34 | 0.34 | 0.35 | 0.33 | 576,841 |
September 13, 2024 | 0.33 | 0.34 | 0.34 | 0.36 | 0.32 | 1.44M |
September 12, 2024 | 0.37 | 0.34 | 0.34 | 0.38 | 0.32 | 18.78M |
September 11, 2024 | 0.37 | 0.37 | 0.37 | 0.38 | 0.35 | 244,177 |
September 10, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 8,267 |
September 09, 2024 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 121,878 |
September 06, 2024 | 0.39 | 0.37 | 0.37 | 0.4 | 0.37 | 495,800 |
September 05, 2024 | 0.39 | 0.39 | 0.39 | 0.4 | 0.36 | 280,593 |
September 04, 2024 | 0.38 | 0.38 | 0.38 | 0.41 | 0.38 | 203,765 |
September 03, 2024 | 0.41 | 0.38 | 0.38 | 0.45 | 0.36 | 756,402 |
August 30, 2024 | 0.39 | 0.42 | 0.42 | 0.44 | 0.38 | 1.2M |
August 29, 2024 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 130,809 |
August 28, 2024 | 0.41 | 0.39 | 0.39 | 0.43 | 0.38 | 588,900 |
August 27, 2024 | 0.37 | 0.44 | 0.44 | 0.45 | 0.34 | 2.68M |
August 26, 2024 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 383,600 |
August 23, 2024 | 0.35 | 0.36 | 0.36 | 0.37 | 0.34 | 242,300 |
August 22, 2024 | 0.37 | 0.35 | 0.35 | 0.37 | 0.34 | 387,500 |
August 21, 2024 | 0.37 | 0.37 | 0.37 | 0.38 | 0.35 | 341,806 |
August 20, 2024 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 252,400 |
August 19, 2024 | 0.4 | 0.38 | 0.38 | 0.41 | 0.37 | 631,113 |
August 16, 2024 | 0.41 | 0.4 | 0.4 | 0.42 | 0.38 | 507,946 |
August 15, 2024 | 0.37 | 0.39 | 0.39 | 0.39 | 0.37 | 233,396 |
August 14, 2024 | 0.4 | 0.36 | 0.36 | 0.4 | 0.35 | 539,290 |
August 13, 2024 | 0.41 | 0.4 | 0.4 | 0.42 | 0.38 | 986,443 |
August 12, 2024 | 0.44 | 0.41 | 0.41 | 0.46 | 0.4 | 681,182 |
August 09, 2024 | 0.41 | 0.43 | 0.43 | 0.46 | 0.4 | 1.41M |
August 08, 2024 | 0.34 | 0.39 | 0.39 | 0.43 | 0.34 | 1.67M |
August 07, 2024 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 515,144 |
August 06, 2024 | 0.33 | 0.34 | 0.34 | 0.35 | 0.32 | 354,515 |
August 05, 2024 | 0.3 | 0.32 | 0.32 | 0.33 | 0.3 | 426,421 |
August 02, 2024 | 0.35 | 0.32 | 0.32 | 0.35 | 0.31 | 1.01M |
August 01, 2024 | 0.36 | 0.35 | 0.35 | 0.38 | 0.34 | 622,131 |
July 31, 2024 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 785,480 |
July 30, 2024 | 0.38 | 0.38 | 0.38 | 0.39 | 0.35 | 715,522 |
July 29, 2024 | 0.4 | 0.4 | 0.4 | 0.42 | 0.38 | 884,945 |