0.49
+0.0417(+9.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.46 | 0.49 | 0.49 | 0.5 | 0.45 | 5.27M |
September 04, 2025 | 0.46 | 0.45 | 0.45 | 0.49 | 0.44 | 4.58M |
September 03, 2025 | 0.44 | 0.46 | 0.46 | 0.47 | 0.39 | 10.17M |
September 02, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.41 | 5.15M |
August 29, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.46 | 3.49M |
August 28, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 3.69M |
August 27, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 3.93M |
August 26, 2025 | 0.52 | 0.51 | 0.51 | 0.54 | 0.49 | 8.52M |
August 25, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.48 | 4.52M |
August 22, 2025 | 0.47 | 0.49 | 0.49 | 0.53 | 0.47 | 5.34M |
August 21, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.46 | 3.55M |
August 20, 2025 | 0.52 | 0.48 | 0.48 | 0.53 | 0.45 | 6.02M |
August 19, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.5 | 6.29M |
August 18, 2025 | 0.58 | 0.54 | 0.54 | 0.59 | 0.53 | 11.5M |
August 15, 2025 | 0.6 | 0.63 | 0.63 | 0.65 | 0.58 | 13.73M |
August 14, 2025 | 0.61 | 0.54 | 0.54 | 0.64 | 0.52 | 18.49M |
August 13, 2025 | 0.68 | 0.57 | 0.57 | 0.68 | 0.52 | 16.49M |
August 12, 2025 | 0.71 | 0.73 | 0.73 | 0.74 | 0.67 | 8.6M |
August 11, 2025 | 0.81 | 0.7 | 0.7 | 0.87 | 0.67 | 13.76M |
August 08, 2025 | 0.73 | 0.8 | 0.8 | 0.87 | 0.73 | 11.54M |
August 07, 2025 | 0.73 | 0.76 | 0.76 | 0.76 | 0.69 | 9.72M |
August 06, 2025 | 0.7 | 0.76 | 0.76 | 0.8 | 0.69 | 19.12M |
August 05, 2025 | 0.82 | 0.66 | 0.66 | 0.9 | 0.62 | 47.99M |
August 04, 2025 | 0.59 | 0.74 | 0.74 | 0.76 | 0.57 | 38.59M |
August 01, 2025 | 0.5 | 0.59 | 0.59 | 0.59 | 0.49 | 12.42M |
July 31, 2025 | 0.54 | 0.48 | 0.48 | 0.58 | 0.47 | 24.68M |
July 30, 2025 | 0.51 | 0.46 | 0.46 | 0.51 | 0.45 | 8.78M |
July 29, 2025 | 0.58 | 0.53 | 0.53 | 0.59 | 0.51 | 8.62M |
July 28, 2025 | 0.57 | 0.58 | 0.58 | 0.61 | 0.57 | 10.45M |
July 25, 2025 | 0.59 | 0.53 | 0.53 | 0.59 | 0.52 | 13.6M |
July 24, 2025 | 0.57 | 0.6 | 0.6 | 0.71 | 0.55 | 89M |
July 23, 2025 | 0.44 | 0.49 | 0.49 | 0.53 | 0.43 | 25.91M |
July 22, 2025 | 0.39 | 0.43 | 0.43 | 0.43 | 0.37 | 7.35M |
July 21, 2025 | 0.36 | 0.38 | 0.38 | 0.41 | 0.36 | 13.18M |
July 18, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.35 | 7.37M |
July 17, 2025 | 0.33 | 0.38 | 0.38 | 0.38 | 0.33 | 9.55M |
July 16, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | 3.93M |
July 15, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 5.93M |
July 14, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 5.68M |
July 11, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.33 | 6.56M |
July 10, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 6.13M |
July 09, 2025 | 0.33 | 0.35 | 0.35 | 0.38 | 0.33 | 14.63M |
July 08, 2025 | 0.37 | 0.33 | 0.33 | 0.38 | 0.32 | 97.55M |
July 07, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.27 | 5.51M |
July 03, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 4M |
July 02, 2025 | 0.31 | 0.31 | 0.31 | 0.33 | 0.3 | 6.38M |
July 01, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 11.76M |
June 30, 2025 | 0.32 | 0.35 | 0.35 | 0.37 | 0.31 | 23.28M |
June 27, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.3 | 24.26M |
June 26, 2025 | 0.39 | 0.37 | 0.37 | 0.42 | 0.34 | 170.35M |
June 25, 2025 | 0.4 | 0.32 | 0.32 | 0.44 | 0.28 | 741.45M |
June 24, 2025 | 0.21 | 0.19 | 0.19 | 0.22 | 0.17 | 121.9M |
June 23, 2025 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 30.66M |
June 20, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 5.74M |
June 18, 2025 | 0.29 | 0.2 | 0.2 | 0.29 | 0.16 | 23.9M |
June 17, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 4.46M |
June 16, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 1.92M |
June 13, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.31 | 1.98M |
June 12, 2025 | 0.32 | 0.35 | 0.35 | 0.36 | 0.31 | 3.07M |
June 11, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.32 | 2.52M |