0.55
+0.0471(+9.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.54 | 0.55 | 0.55 | 0.57 | 0.53 | 148,116 |
September 25, 2025 | 0.56 | 0.5 | 0.5 | 0.58 | 0.48 | 105,400 |
September 24, 2025 | 0.54 | 0.54 | 0.54 | 0.57 | 0.53 | 57,554 |
September 23, 2025 | 0.63 | 0.54 | 0.54 | 0.63 | 0.53 | 115,300 |
September 22, 2025 | 0.57 | 0.57 | 0.57 | 0.6 | 0.55 | 223,500 |
September 19, 2025 | 0.58 | 0.59 | 0.59 | 0.65 | 0.58 | 156,606 |
September 18, 2025 | 0.56 | 0.59 | 0.59 | 0.67 | 0.55 | 770,800 |
September 17, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.54 | 317,600 |
September 16, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.53 | 61,400 |
September 15, 2025 | 0.52 | 0.54 | 0.54 | 0.58 | 0.52 | 21,800 |
September 12, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.51 | 52,330 |
September 11, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.53 | 102,536 |
September 10, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.52 | 339,708 |
September 09, 2025 | 0.58 | 0.51 | 0.51 | 0.58 | 0.51 | 2.78M |
September 08, 2025 | 0.57 | 0.6 | 0.6 | 0.61 | 0.55 | 31,295 |
September 05, 2025 | 0.6 | 0.59 | 0.59 | 0.63 | 0.58 | 28,329 |
September 04, 2025 | 0.58 | 0.58 | 0.58 | 0.64 | 0.58 | 52,009 |
September 03, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.58 | 86,400 |
September 02, 2025 | 0.5 | 0.61 | 0.61 | 0.61 | 0.5 | 197,388 |
August 29, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 27,915 |
August 28, 2025 | 0.5 | 0.52 | 0.52 | 0.54 | 0.5 | 31,400 |
August 27, 2025 | 0.56 | 0.51 | 0.51 | 0.56 | 0.51 | 54,300 |
August 26, 2025 | 0.57 | 0.52 | 0.52 | 0.57 | 0.52 | 48,516 |
August 25, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.49 | 206,900 |
August 22, 2025 | 0.51 | 0.51 | 0.51 | 0.63 | 0.49 | 1.17M |
August 21, 2025 | 0.45 | 0.48 | 0.48 | 0.51 | 0.41 | 591,203 |
August 20, 2025 | 0.38 | 0.43 | 0.43 | 0.54 | 0.38 | 4.13M |
August 19, 2025 | 0.38 | 0.41 | 0.41 | 0.56 | 0.38 | 14.31M |
August 18, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 38,900 |
August 15, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.37 | 65,919 |
August 14, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 30,912 |
August 13, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.37 | 10,400 |
August 12, 2025 | 0.35 | 0.37 | 0.37 | 0.39 | 0.33 | 182,742 |
August 11, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.36 | 48,240 |
August 08, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 32,805 |
August 07, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 43,138 |
August 06, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.38 | 13,500 |
August 05, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 45,767 |
August 04, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.38 | 60,054 |
August 01, 2025 | 0.4 | 0.38 | 0.38 | 0.42 | 0.38 | 57,445 |
July 31, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.38 | 174,900 |
July 30, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.4 | 40,470 |
July 29, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 66,783 |
July 28, 2025 | 0.4 | 0.41 | 0.41 | 0.44 | 0.4 | 74,902 |
July 25, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.42 | 64,344 |
July 24, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.41 | 193,600 |
July 23, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.39 | 64,226 |
July 22, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.39 | 95,017 |
July 21, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 85,748 |
July 18, 2025 | 0.38 | 0.41 | 0.41 | 0.42 | 0.38 | 115,494 |
July 17, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.4 | 164,398 |
July 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 103,909 |
July 15, 2025 | 0.4 | 0.43 | 0.43 | 0.43 | 0.39 | 195,485 |
July 14, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 115,200 |
July 11, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 115,407 |
July 10, 2025 | 0.39 | 0.44 | 0.44 | 0.44 | 0.39 | 226,329 |
July 09, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.38 | 249,500 |
July 08, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.38 | 371,300 |
July 07, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 188,263 |
July 03, 2025 | 0.37 | 0.41 | 0.41 | 0.45 | 0.37 | 940,400 |