0.55
-0.0252(-4.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.52 | 798,571 |
March 12, 2025 | 0.59 | 0.58 | 0.58 | 0.61 | 0.56 | 648,243 |
March 11, 2025 | 0.57 | 0.58 | 0.58 | 0.61 | 0.55 | 531,816 |
March 10, 2025 | 0.61 | 0.57 | 0.57 | 0.61 | 0.53 | 724,009 |
March 07, 2025 | 0.63 | 0.6 | 0.6 | 0.66 | 0.59 | 780,365 |
March 06, 2025 | 0.71 | 0.63 | 0.63 | 0.72 | 0.63 | 591,409 |
March 05, 2025 | 0.64 | 0.72 | 0.72 | 0.73 | 0.61 | 1.03M |
March 04, 2025 | 0.66 | 0.63 | 0.63 | 0.68 | 0.61 | 899,800 |
March 03, 2025 | 0.71 | 0.67 | 0.67 | 0.74 | 0.64 | 740,492 |
February 28, 2025 | 0.72 | 0.73 | 0.73 | 0.77 | 0.68 | 1.21M |
February 27, 2025 | 0.77 | 0.73 | 0.73 | 0.8 | 0.72 | 805,550 |
February 26, 2025 | 0.85 | 0.76 | 0.76 | 0.87 | 0.73 | 1.34M |
February 25, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.77 | 838,308 |
February 24, 2025 | 0.89 | 0.82 | 0.82 | 0.9 | 0.81 | 663,700 |
February 21, 2025 | 0.96 | 0.88 | 0.88 | 0.97 | 0.85 | 696,799 |
February 20, 2025 | 0.97 | 0.96 | 0.96 | 1.08 | 0.83 | 3.55M |
February 19, 2025 | 0.87 | 0.94 | 0.94 | 0.94 | 0.84 | 1.5M |
February 18, 2025 | 0.92 | 0.91 | 0.91 | 0.95 | 0.82 | 1.6M |
February 14, 2025 | 0.8 | 0.9 | 0.9 | 0.97 | 0.8 | 2.68M |
February 13, 2025 | 0.79 | 0.82 | 0.82 | 0.83 | 0.77 | 989,700 |
February 12, 2025 | 0.77 | 0.78 | 0.78 | 0.79 | 0.75 | 409,700 |
February 11, 2025 | 0.77 | 0.79 | 0.79 | 0.8 | 0.73 | 777,972 |
February 10, 2025 | 0.8 | 0.79 | 0.79 | 0.82 | 0.76 | 688,300 |
February 07, 2025 | 0.79 | 0.81 | 0.81 | 0.81 | 0.77 | 540,418 |
February 06, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.78 | 378,141 |
February 05, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.77 | 497,078 |
February 04, 2025 | 0.82 | 0.82 | 0.82 | 0.84 | 0.78 | 684,151 |
February 03, 2025 | 0.77 | 0.81 | 0.81 | 0.81 | 0.75 | 494,568 |
January 31, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.78 | 764,511 |
January 30, 2025 | 0.81 | 0.81 | 0.81 | 0.84 | 0.79 | 525,235 |
January 29, 2025 | 0.81 | 0.82 | 0.82 | 0.83 | 0.78 | 381,093 |
January 28, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.8 | 697,242 |
January 27, 2025 | 0.83 | 0.85 | 0.85 | 0.86 | 0.8 | 800,095 |
January 24, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.8 | 750,800 |
January 23, 2025 | 0.76 | 0.86 | 0.86 | 0.87 | 0.76 | 765,205 |
January 22, 2025 | 0.81 | 0.78 | 0.78 | 0.82 | 0.76 | 951,560 |
January 21, 2025 | 0.79 | 0.81 | 0.81 | 0.84 | 0.77 | 1.12M |
January 17, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.78 | 994,808 |
January 16, 2025 | 0.76 | 0.82 | 0.82 | 0.85 | 0.72 | 1.47M |
January 15, 2025 | 0.83 | 0.76 | 0.76 | 0.83 | 0.71 | 1.87M |
January 14, 2025 | 0.8 | 0.81 | 0.81 | 0.84 | 0.76 | 2.01M |
January 13, 2025 | 0.89 | 0.81 | 0.81 | 0.9 | 0.78 | 1.89M |
January 10, 2025 | 0.99 | 0.92 | 0.92 | 1 | 0.84 | 1.98M |
January 08, 2025 | 1.15 | 0.98 | 0.98 | 1.15 | 0.83 | 3.14M |
January 07, 2025 | 1.29 | 1.1 | 1.1 | 1.36 | 1.08 | 3.74M |
January 06, 2025 | 1.6 | 1.27 | 1.27 | 1.69 | 1.26 | 7.59M |
January 03, 2025 | 1.18 | 1.4 | 1.4 | 1.42 | 1.12 | 1.15M |
January 02, 2025 | 1.1 | 1.17 | 1.17 | 1.24 | 1.08 | 486,962 |
December 31, 2024 | 1.16 | 1.11 | 1.11 | 1.16 | 1.07 | 391,432 |
December 30, 2024 | 1.16 | 1.17 | 1.17 | 1.22 | 1.08 | 527,900 |
December 27, 2024 | 1.19 | 1.14 | 1.14 | 1.21 | 1.13 | 243,728 |
December 26, 2024 | 1.13 | 1.21 | 1.21 | 1.21 | 1.12 | 251,047 |
December 24, 2024 | 1.21 | 1.13 | 1.13 | 1.21 | 1.11 | 251,749 |
December 23, 2024 | 1.23 | 1.18 | 1.18 | 1.23 | 1.11 | 339,600 |
December 20, 2024 | 1.1 | 1.21 | 1.21 | 1.22 | 1.06 | 582,399 |
December 19, 2024 | 1.03 | 1.11 | 1.11 | 1.23 | 1.03 | 707,787 |
December 18, 2024 | 1.03 | 1.02 | 1.02 | 1.12 | 0.99 | 415,973 |
December 17, 2024 | 1.08 | 1.01 | 1.01 | 1.08 | 0.96 | 757,125 |
December 16, 2024 | 1.14 | 1.06 | 1.06 | 1.14 | 1.06 | 398,544 |
December 13, 2024 | 1.22 | 1.11 | 1.11 | 1.22 | 1.08 | 641,300 |