0.10
+0.0166(+19.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 0.11 | 0.1 | 0.1 | 0.15 | 0.1 | 236.74M |
October 18, 2024 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 8.14M |
October 17, 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 4.05M |
October 16, 2024 | 0.08 | 0.08 | 0.08 | 0.1 | 0.08 | 14.45M |
October 15, 2024 | 0.08 | 0.09 | 0.09 | 0.1 | 0.08 | 21.17M |
October 14, 2024 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 11.47M |
October 11, 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 13.81M |
October 10, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 8.14M |
October 09, 2024 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 11.63M |
October 08, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 13.95M |
October 07, 2024 | 0.17 | 0.13 | 0.13 | 0.18 | 0.13 | 184.25M |
October 04, 2024 | 0.13 | 0.11 | 0.11 | 0.13 | 0.11 | 5.76M |
October 03, 2024 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 11.95M |
October 02, 2024 | 0.14 | 0.12 | 0.12 | 0.14 | 0.12 | 2.58M |
October 01, 2024 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 2.39M |
September 30, 2024 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 1.05M |
September 27, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 854,651 |
September 26, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 1.11M |
September 25, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 3.42M |
September 24, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 2.18M |
September 23, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 698,144 |
September 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 589,554 |
September 19, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 900,922 |
September 18, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 923,600 |
September 17, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 1.19M |
September 16, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 893,230 |
September 13, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 884,868 |
September 12, 2024 | 0.17 | 0.17 | 0.17 | 0.19 | 0.17 | 4.64M |
September 11, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 1.56M |
September 10, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 313,266 |
September 09, 2024 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 1.65M |
September 06, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 2.62M |
September 05, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 6.98M |
September 04, 2024 | 0.25 | 0.25 | 0.25 | 0.31 | 0.22 | 74.9M |
September 03, 2024 | 0.17 | 0.2 | 0.2 | 0.22 | 0.16 | 16.19M |
August 30, 2024 | 0.18 | 0.18 | 0.18 | 0.21 | 0.16 | 28.5M |
August 29, 2024 | 0.17 | 0.16 | 0.16 | 0.18 | 0.15 | 4.32M |
August 28, 2024 | 0.17 | 0.18 | 0.18 | 0.21 | 0.16 | 17.85M |
August 27, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 1.07M |
August 26, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 805,023 |
August 23, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 1.48M |
August 22, 2024 | 0.18 | 0.18 | 0.18 | 0.2 | 0.17 | 1.98M |
August 21, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 2.71M |
August 20, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.2 | 6.81M |
August 19, 2024 | 0.16 | 0.23 | 0.23 | 0.24 | 0.15 | 16.43M |
August 16, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 1.32M |
August 15, 2024 | 0.14 | 0.16 | 0.16 | 0.18 | 0.14 | 2.95M |
August 14, 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 3.55M |
August 13, 2024 | 0.16 | 0.16 | 0.16 | 0.18 | 0.15 | 4.42M |
August 12, 2024 | 0.23 | 0.17 | 0.17 | 0.23 | 0.17 | 39.53M |
August 09, 2024 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 4.6M |
August 08, 2024 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 233,307 |
August 07, 2024 | 0.25 | 0.22 | 0.22 | 0.25 | 0.22 | 161,402 |
August 06, 2024 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 154,933 |
August 05, 2024 | 0.28 | 0.27 | 0.27 | 0.28 | 0.25 | 222,943 |
August 02, 2024 | 0.34 | 0.28 | 0.28 | 0.35 | 0.28 | 960,908 |
August 01, 2024 | 0.45 | 0.46 | 0.46 | 0.51 | 0.45 | 14,811 |
July 31, 2024 | 0.51 | 0.47 | 0.47 | 0.51 | 0.45 | 52,772 |
July 30, 2024 | 0.55 | 0.51 | 0.51 | 0.56 | 0.51 | 127,109 |
July 29, 2024 | 0.56 | 0.55 | 0.55 | 0.59 | 0.53 | 23,651 |