0.23
-0.01(-4.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 1.03M |
June 26, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 605,008 |
June 25, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 417,710 |
June 24, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 914,400 |
June 23, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 874,101 |
June 20, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 254,928 |
June 18, 2025 | 0.24 | 0.24 | 0.24 | 0.26 | 0.24 | 933,811 |
June 17, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 492,930 |
June 16, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 5.83M |
June 13, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 683,597 |
June 12, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 1.16M |
June 11, 2025 | 0.3 | 0.3 | 0.3 | 0.34 | 0.29 | 2.54M |
June 10, 2025 | 0.28 | 0.31 | 0.31 | 0.32 | 0.28 | 2.59M |
June 09, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 824,019 |
June 06, 2025 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 1.37M |
June 05, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 496,485 |
June 04, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 1.13M |
June 03, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 862,165 |
June 02, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 665,700 |
May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 685,628 |
May 29, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 1.14M |
May 28, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 857,028 |
May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 1.29M |
May 23, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 2.34M |
May 22, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 5.9M |
May 21, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 1.39M |
May 20, 2025 | 0.26 | 0.27 | 0.27 | 0.32 | 0.26 | 5.37M |
May 19, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 1.82M |
May 16, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.3 | 1.42M |
May 15, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.3 | 6.1M |
May 14, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.34 | 1.6M |
May 13, 2025 | 0.39 | 0.39 | 0.39 | 0.44 | 0.38 | 2.67M |
May 12, 2025 | 0.4 | 0.4 | 0.4 | 0.43 | 0.38 | 4.5M |
May 09, 2025 | 0.44 | 0.44 | 0.44 | 0.53 | 0.4 | 68.31M |
May 08, 2025 | 0.34 | 0.38 | 0.38 | 0.43 | 0.3 | 11.57M |
May 07, 2025 | 0.39 | 0.36 | 0.36 | 0.43 | 0.35 | 8.7M |
May 06, 2025 | 0.5 | 0.39 | 0.39 | 0.53 | 0.34 | 23.83M |
May 05, 2025 | 0.62 | 0.68 | 0.68 | 0.84 | 0.47 | 601.21M |
May 02, 2025 | 0.24 | 0.28 | 0.28 | 0.39 | 0.24 | 67.52M |
May 01, 2025 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 187,543 |
April 30, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.2 | 742,600 |
April 29, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 560,600 |
April 28, 2025 | 0.26 | 0.25 | 0.25 | 0.28 | 0.25 | 709,005 |
April 25, 2025 | 0.22 | 0.25 | 0.25 | 0.27 | 0.22 | 1.98M |
April 24, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 361,355 |
April 23, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.22 | 397,704 |
April 22, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 181,600 |
April 21, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 269,268 |
April 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 108,247 |
April 16, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 414,527 |
April 15, 2025 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 498,633 |
April 14, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 465,417 |
April 11, 2025 | 0.22 | 0.21 | 0.21 | 0.21 | 0.2 | 509,681 |
April 10, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.19 | 1.06M |
April 09, 2025 | 0.21 | 0.22 | 0.22 | 0.23 | 0.18 | 575,263 |
April 08, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.2 | 515,234 |
April 07, 2025 | 0.2 | 0.21 | 0.21 | 0.25 | 0.18 | 1.52M |
April 04, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 655,544 |
April 03, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 147,706 |
April 02, 2025 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 296,141 |