0.20
-0.0275(-12.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 0.24 | 0.23 | 0.23 | 0.28 | 0.22 | 20.63M |
| May 07, 2025 | 0.28 | 0.24 | 0.24 | 0.28 | 0.23 | 8.88M |
| May 06, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 5.43M |
| May 05, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.28 | 6.2M |
| May 02, 2025 | 0.34 | 0.31 | 0.31 | 0.35 | 0.29 | 9.01M |
| May 01, 2025 | 0.37 | 0.38 | 0.38 | 0.45 | 0.35 | 10.83M |
| April 30, 2025 | 0.38 | 0.39 | 0.39 | 0.42 | 0.35 | 8.38M |
| April 29, 2025 | 0.57 | 0.49 | 0.49 | 0.58 | 0.46 | 8.29M |
| April 28, 2025 | 0.7 | 0.59 | 0.59 | 0.75 | 0.57 | 6.72M |
| April 25, 2025 | 0.7 | 0.69 | 0.69 | 0.74 | 0.67 | 3.15M |
| April 24, 2025 | 0.71 | 0.74 | 0.74 | 0.8 | 0.68 | 4.78M |
| April 23, 2025 | 0.82 | 0.74 | 0.74 | 0.84 | 0.73 | 6.97M |
| April 22, 2025 | 0.94 | 0.86 | 0.86 | 1.09 | 0.84 | 14.67M |
| April 21, 2025 | 1.13 | 0.87 | 0.87 | 1.13 | 0.82 | 6.31M |
| April 17, 2025 | 1.18 | 1.12 | 1.12 | 1.21 | 1.05 | 4.34M |
| April 16, 2025 | 1.2 | 1.28 | 1.28 | 1.39 | 1.12 | 4.53M |
| April 15, 2025 | 1.63 | 1.37 | 1.37 | 1.75 | 1.37 | 4.02M |
| April 14, 2025 | 2.24 | 1.84 | 1.84 | 2.29 | 1.81 | 3.01M |
| April 11, 2025 | 2.04 | 2.18 | 2.18 | 2.88 | 2.02 | 4.27M |
| April 10, 2025 | 4.24 | 3.6 | 3.6 | 4.24 | 3.5 | 77.97M |
| April 09, 2025 | 4.1 | 4 | 4 | 4.5 | 3.6 | 166.68M |
| April 08, 2025 | 5.37 | 4.94 | 4.94 | 6.5 | 4.8 | 116.44M |
| April 07, 2025 | 7.2 | 6 | 6 | 7.2 | 5.63 | 119.53M |
| April 04, 2025 | 10.84 | 7.75 | 7.75 | 11.37 | 7.4 | 368.3M |
| April 03, 2025 | 9.48 | 7.95 | 7.95 | 9.73 | 7.77 | 61.12M |
| April 02, 2025 | 9.6 | 10.3 | 10.3 | 10.99 | 9.6 | 40.86M |
| April 01, 2025 | 11.35 | 10.7 | 10.7 | 12 | 9.63 | 75.6M |
| March 31, 2025 | 15.9 | 10.5 | 10.5 | 16.07 | 9.51 | 205.64M |
| March 28, 2025 | 16 | 11.5 | 11.5 | 16.2 | 11 | 57.75M |
| March 27, 2025 | 21.01 | 16 | 16 | 22.5 | 15.32 | 70.36M |
| March 26, 2025 | 25 | 19.93 | 19.93 | 25.49 | 18.5 | 70.03M |
| March 25, 2025 | 35.96 | 23.98 | 23.98 | 72.21 | 23.1 | 418.4M |
| March 24, 2025 | 28.18 | 25.58 | 25.58 | 35.73 | 25 | 32.45M |
| March 21, 2025 | 32 | 28.9 | 28.9 | 32.34 | 27.73 | 15.56M |
| March 20, 2025 | 40 | 34.01 | 34.01 | 41 | 33.55 | 12.67M |
| March 19, 2025 | 41.45 | 40 | 40 | 48.88 | 36.5 | 12.98M |
| March 18, 2025 | 52 | 45.8 | 45.8 | 52.6 | 44.02 | 8.63M |
| March 17, 2025 | 72 | 60 | 60 | 72.9 | 57.1 | 6.41M |
| March 14, 2025 | 81.75 | 75.13 | 75.13 | 84.2 | 73 | 3.26M |
| March 13, 2025 | 100 | 82.8 | 82.8 | 107.5 | 80.1 | 3.87M |
| March 12, 2025 | 102 | 106 | 106 | 136 | 96.1 | 5.76M |
| March 11, 2025 | 1.18 | 1.08 | 1.08 | 1.19 | 1.02 | 2.48M |
| March 10, 2025 | 1.3 | 1.25 | 1.25 | 1.37 | 1.21 | 1.73M |
| March 07, 2025 | 1.48 | 1.53 | 1.53 | 1.61 | 1.35 | 1.83M |
| March 06, 2025 | 1.75 | 1.58 | 1.58 | 1.9 | 1.55 | 1.83M |
| March 05, 2025 | 2.01 | 1.85 | 1.85 | 2.21 | 1.82 | 2.11M |
| March 04, 2025 | 2.03 | 2.15 | 2.15 | 2.84 | 2.03 | 3.87M |
| March 03, 2025 | 2.61 | 2.06 | 2.06 | 3.06 | 2.05 | 1.86M |
| February 28, 2025 | 2.75 | 2.57 | 2.57 | 2.89 | 2.5 | 1.28M |
| February 27, 2025 | 3.73 | 2.96 | 2.96 | 3.75 | 2.85 | 3.91M |
| February 26, 2025 | 4.95 | 4.04 | 4.04 | 5.68 | 3.28 | 94.61M |
| February 25, 2025 | 2.93 | 2.36 | 2.36 | 3.1 | 2.29 | 1.76M |
| February 24, 2025 | 4.01 | 3.27 | 3.27 | 4.01 | 3.25 | 1.28M |
| February 21, 2025 | 5.05 | 4.01 | 4.01 | 5.4 | 3.96 | 1.5M |
| February 20, 2025 | 6.76 | 5.14 | 5.14 | 6.83 | 4.95 | 1.35M |
| February 19, 2025 | 9.05 | 7.15 | 7.15 | 9.16 | 7.05 | 1.01M |
| February 18, 2025 | 11 | 9.9 | 9.9 | 11.05 | 9.31 | 523,400 |
| February 14, 2025 | 13.44 | 11.82 | 11.82 | 13.8 | 11.41 | 295,318 |
| February 13, 2025 | 19.02 | 13.47 | 13.47 | 21.28 | 12.67 | 629,407 |
| February 12, 2025 | 13.87 | 18.24 | 18.24 | 19.8 | 13.87 | 449,061 |