0.22
+0.0095(+4.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2024 | 0.21 | 0.22 | 0.22 | 0.23 | 0.19 | 18.28M |
| September 18, 2024 | 0.24 | 0.21 | 0.21 | 0.25 | 0.2 | 24.4M |
| September 17, 2024 | 0.27 | 0.24 | 0.24 | 0.31 | 0.24 | 31.09M |
| September 16, 2024 | 0.23 | 0.28 | 0.28 | 0.37 | 0.23 | 203.59M |
| September 13, 2024 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 14.24M |
| September 12, 2024 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 13.82M |
| September 11, 2024 | 0.29 | 0.26 | 0.26 | 0.29 | 0.26 | 4.61M |
| September 10, 2024 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 12.42M |
| September 09, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 10.34M |
| September 06, 2024 | 0.37 | 0.33 | 0.33 | 0.37 | 0.32 | 11.26M |
| September 05, 2024 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 6.89M |
| September 04, 2024 | 0.38 | 0.39 | 0.39 | 0.42 | 0.35 | 10.98M |
| September 03, 2024 | 0.38 | 0.39 | 0.39 | 0.41 | 0.37 | 9.96M |
| August 30, 2024 | 0.41 | 0.37 | 0.37 | 0.41 | 0.36 | 11.61M |
| August 29, 2024 | 0.43 | 0.4 | 0.4 | 0.45 | 0.39 | 10.64M |
| August 28, 2024 | 0.5 | 0.43 | 0.43 | 0.5 | 0.43 | 10.98M |
| August 27, 2024 | 0.48 | 0.51 | 0.51 | 0.54 | 0.47 | 8.69M |
| August 26, 2024 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 8.53M |
| August 23, 2024 | 0.63 | 0.52 | 0.52 | 0.64 | 0.5 | 29.85M |
| August 22, 2024 | 0.5 | 0.57 | 0.57 | 0.58 | 0.5 | 19.88M |
| August 21, 2024 | 0.5 | 0.51 | 0.51 | 0.53 | 0.45 | 13.19M |
| August 20, 2024 | 0.7 | 0.52 | 0.52 | 0.77 | 0.5 | 45.27M |
| August 19, 2024 | 0.49 | 0.55 | 0.55 | 0.59 | 0.43 | 27.74M |
| August 16, 2024 | 0.55 | 0.49 | 0.49 | 0.55 | 0.48 | 8.08M |
| August 15, 2024 | 0.6 | 0.55 | 0.55 | 0.61 | 0.52 | 7.2M |
| August 14, 2024 | 0.72 | 0.6 | 0.6 | 0.74 | 0.58 | 7.34M |
| August 13, 2024 | 0.68 | 0.73 | 0.73 | 0.75 | 0.63 | 7.34M |
| August 12, 2024 | 0.74 | 0.68 | 0.68 | 0.84 | 0.66 | 7.8M |
| August 09, 2024 | 0.93 | 0.78 | 0.78 | 0.93 | 0.74 | 8.65M |
| August 08, 2024 | 1.07 | 0.92 | 0.92 | 1.07 | 0.85 | 9.76M |
| August 07, 2024 | 1.09 | 1.08 | 1.08 | 1.09 | 1.03 | 3.55M |
| August 06, 2024 | 1.24 | 1.05 | 1.05 | 1.25 | 1.02 | 7.53M |
| August 05, 2024 | 1.15 | 1.18 | 1.18 | 1.26 | 1.15 | 3.96M |
| August 02, 2024 | 1.14 | 1.29 | 1.29 | 1.35 | 1.12 | 9.47M |
| August 01, 2024 | 1.38 | 1.23 | 1.23 | 1.41 | 1.16 | 10.27M |
| July 31, 2024 | 1.32 | 1.42 | 1.42 | 1.67 | 1.25 | 18.21M |
| July 30, 2024 | 1.49 | 1.34 | 1.34 | 1.55 | 1.27 | 11.58M |
| July 29, 2024 | 1.69 | 1.56 | 1.56 | 1.69 | 1.5 | 10.27M |
| July 26, 2024 | 1.86 | 1.69 | 1.69 | 1.94 | 1.62 | 12M |
| July 25, 2024 | 1.8 | 1.98 | 1.98 | 2.38 | 1.76 | 22.32M |
| July 24, 2024 | 2 | 1.79 | 1.79 | 2 | 1.73 | 9.29M |
| July 23, 2024 | 2.25 | 2.07 | 2.07 | 2.29 | 1.95 | 11.64M |
| July 22, 2024 | 2.92 | 2.39 | 2.39 | 2.97 | 2.26 | 18.01M |
| July 19, 2024 | 2.23 | 2.67 | 2.67 | 2.95 | 2.17 | 15.81M |
| July 18, 2024 | 2.72 | 2.38 | 2.38 | 2.74 | 2.26 | 9.68M |
| July 17, 2024 | 3.37 | 2.81 | 2.81 | 3.39 | 2.63 | 21.04M |
| July 16, 2024 | 3.32 | 2.84 | 2.84 | 3.33 | 2.78 | 6.25M |
| July 15, 2024 | 3.63 | 3.29 | 3.29 | 3.65 | 3.13 | 6.26M |
| July 12, 2024 | 3.93 | 3.44 | 3.44 | 4.14 | 3.33 | 5.78M |
| July 11, 2024 | 4.05 | 4.02 | 4.02 | 5.86 | 3.86 | 20.78M |
| July 10, 2024 | 5.31 | 4.14 | 4.14 | 5.4 | 3.8 | 5.11M |
| July 09, 2024 | 7 | 5.51 | 5.51 | 7 | 5.11 | 4.34M |
| July 08, 2024 | 8.72 | 6.4 | 6.4 | 9.26 | 6.3 | 3.44M |
| July 05, 2024 | 10 | 8.43 | 8.43 | 11.13 | 8.2 | 2.86M |
| July 03, 2024 | 10.74 | 10.34 | 10.34 | 11.44 | 9.63 | 1.86M |
| July 02, 2024 | 12.32 | 10.74 | 10.74 | 14.1 | 10.72 | 2.78M |
| July 01, 2024 | 15.67 | 12.96 | 12.96 | 15.92 | 10.74 | 4.98M |
| June 28, 2024 | 17.52 | 16.31 | 16.31 | 19.99 | 15.07 | 6.17M |
| June 27, 2024 | 18.09 | 17.16 | 17.16 | 25.48 | 15.83 | 23.22M |
| June 26, 2024 | 16.12 | 16.58 | 16.58 | 17.58 | 11.47 | 14.2M |