0.07
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 0.06 | 0.07 | 0.07 | 0.09 | 0.06 | 256.23M |
| May 20, 2025 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 33.96M |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 7.51M |
| May 16, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 8.62M |
| May 15, 2025 | 0.17 | 0.16 | 0.16 | 0.2 | 0.14 | 98.79M |
| May 14, 2025 | 0.13 | 0.14 | 0.14 | 0.17 | 0.12 | 34.25M |
| May 13, 2025 | 0.12 | 0.13 | 0.13 | 0.14 | 0.12 | 7.25M |
| May 12, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 6.38M |
| May 09, 2025 | 0.14 | 0.12 | 0.12 | 0.21 | 0.1 | 56.54M |
| May 08, 2025 | 0.14 | 0.13 | 0.13 | 0.15 | 0.12 | 6.81M |
| May 07, 2025 | 0.19 | 0.15 | 0.15 | 0.19 | 0.14 | 8.67M |
| May 06, 2025 | 0.22 | 0.2 | 0.2 | 0.23 | 0.18 | 8.35M |
| May 05, 2025 | 0.24 | 0.21 | 0.21 | 0.24 | 0.2 | 6.92M |
| May 02, 2025 | 0.28 | 0.25 | 0.25 | 0.3 | 0.24 | 17.9M |
| May 01, 2025 | 0.33 | 0.27 | 0.27 | 0.33 | 0.23 | 18.29M |
| April 30, 2025 | 0.4 | 0.3 | 0.3 | 0.42 | 0.26 | 25.17M |
| April 29, 2025 | 1 | 0.33 | 0.33 | 1 | 0.31 | 18.89M |
| April 28, 2025 | 1.31 | 1.45 | 1.45 | 2.62 | 1.18 | 10.61M |
| April 25, 2025 | 1.24 | 1.35 | 1.35 | 1.36 | 1.24 | 104,633 |
| April 24, 2025 | 1.25 | 1.28 | 1.28 | 1.36 | 1.15 | 150,378 |
| April 23, 2025 | 1.3 | 1.24 | 1.24 | 1.33 | 1.21 | 249,436 |
| April 22, 2025 | 1.13 | 1.35 | 1.35 | 1.38 | 1.05 | 544,504 |
| April 21, 2025 | 1.01 | 1.05 | 1.05 | 1.06 | 0.91 | 176,452 |
| April 17, 2025 | 1.01 | 1.03 | 1.03 | 1.08 | 1 | 57,630 |
| April 16, 2025 | 1 | 1 | 1 | 1.1 | 1 | 31,066 |
| April 15, 2025 | 1 | 1.15 | 1.15 | 1.15 | 1 | 83,565 |
| April 14, 2025 | 1 | 1.15 | 1.15 | 1.15 | 1 | 163,402 |
| April 11, 2025 | 1.15 | 1.19 | 1.19 | 1.21 | 1.06 | 179,772 |
| April 10, 2025 | 1.25 | 1.19 | 1.19 | 1.27 | 1.14 | 160,080 |
| April 09, 2025 | 1.27 | 1.3 | 1.3 | 1.43 | 1.14 | 202,413 |
| April 08, 2025 | 1.47 | 1.37 | 1.37 | 1.55 | 1.2 | 214,784 |
| April 07, 2025 | 1.55 | 1.57 | 1.57 | 1.65 | 1.39 | 197,432 |
| April 04, 2025 | 1.75 | 1.68 | 1.68 | 1.77 | 1.6 | 93,353 |
| April 03, 2025 | 1.78 | 1.71 | 1.71 | 1.79 | 1.6 | 173,293 |
| April 02, 2025 | 1.71 | 1.8 | 1.8 | 1.96 | 1.68 | 383,652 |
| April 01, 2025 | 1.55 | 2.1 | 2.1 | 2.74 | 1.48 | 2.73M |
| March 31, 2025 | 2 | 1.73 | 1.73 | 2 | 1.64 | 498,736 |
| March 28, 2025 | 2.29 | 2.15 | 2.15 | 2.41 | 2.15 | 778,450 |
| March 27, 2025 | 2.88 | 2.78 | 2.78 | 3.12 | 2.57 | 2.42M |
| March 26, 2025 | 3.5 | 3.38 | 3.38 | 5.75 | 3.08 | 63.51M |
| March 25, 2025 | 1.4 | 1.44 | 1.44 | 1.53 | 1.36 | 740,208 |
| March 24, 2025 | 1.77 | 1.78 | 1.78 | 1.82 | 1.62 | 195,840 |
| March 21, 2025 | 1.85 | 1.83 | 1.83 | 1.87 | 1.72 | 135,562 |
| March 20, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.78 | 606,816 |
| March 19, 2025 | 1.56 | 1.8 | 1.8 | 1.82 | 1.53 | 347,968 |
| March 18, 2025 | 1.88 | 1.83 | 1.83 | 1.91 | 1.7 | 233,856 |
| March 17, 2025 | 2.05 | 1.95 | 1.95 | 2.12 | 1.89 | 378,228 |
| March 14, 2025 | 2.1 | 2.11 | 2.11 | 2.19 | 2.03 | 210,944 |
| March 13, 2025 | 2.23 | 2.12 | 2.12 | 2.26 | 2.03 | 360,768 |
| March 12, 2025 | 2.49 | 2.3 | 2.3 | 2.49 | 2.14 | 362,072 |
| March 11, 2025 | 2.42 | 2.56 | 2.56 | 2.86 | 2.33 | 1.32M |
| March 10, 2025 | 2.58 | 2.36 | 2.36 | 2.62 | 2.3 | 457,308 |
| March 07, 2025 | 2.23 | 2.6 | 2.6 | 2.84 | 2.23 | 914,433 |
| March 06, 2025 | 2.13 | 2.35 | 2.35 | 2.38 | 2.13 | 269,541 |
| March 05, 2025 | 2.03 | 2.25 | 2.25 | 2.27 | 1.96 | 155,000 |
| March 04, 2025 | 2.34 | 2.13 | 2.13 | 2.4 | 1.83 | 306,120 |
| March 03, 2025 | 2.45 | 2.5 | 2.5 | 2.58 | 2.28 | 339,576 |
| February 28, 2025 | 2.51 | 2.44 | 2.44 | 2.6 | 2.38 | 152,345 |
| February 27, 2025 | 2.68 | 2.57 | 2.57 | 3.16 | 2.48 | 436,992 |
| February 26, 2025 | 2.74 | 2.62 | 2.62 | 2.75 | 2.38 | 497,856 |