0.56
+0.1574(+38.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 01, 2025 | 0.48 | 0.56 | 0.56 | 0.79 | 0.46 | 129.39M |
April 30, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.39 | 1.81M |
April 29, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.41 | 1.14M |
April 28, 2025 | 0.38 | 0.42 | 0.42 | 0.44 | 0.38 | 3.2M |
April 25, 2025 | 0.41 | 0.38 | 0.38 | 0.5 | 0.38 | 7.31M |
April 24, 2025 | 0.32 | 0.4 | 0.4 | 0.47 | 0.32 | 10.06M |
April 23, 2025 | 0.33 | 0.31 | 0.32 | 0.35 | 0.31 | 1.92M |
April 22, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.28 | 2.31M |
April 21, 2025 | 0.28 | 0.3 | 0.3 | 0.39 | 0.28 | 13.31M |
April 17, 2025 | 0.35 | 0.27 | 0.27 | 0.36 | 0.22 | 5.51M |
April 16, 2025 | 0.39 | 0.36 | 0.36 | 0.4 | 0.35 | 2.43M |
April 15, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.38 | 796,089 |
April 14, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.36 | 1.6M |
April 11, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.37 | 1.12M |
April 10, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.34 | 2.77M |
April 09, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.35 | 1.88M |
April 08, 2025 | 0.44 | 0.39 | 0.39 | 0.45 | 0.37 | 1.97M |
April 07, 2025 | 0.42 | 0.45 | 0.45 | 0.48 | 0.41 | 1.79M |
April 04, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.38 | 3.34M |
April 03, 2025 | 0.47 | 0.46 | 0.46 | 0.52 | 0.46 | 2.57M |
April 02, 2025 | 0.56 | 0.53 | 0.53 | 0.57 | 0.48 | 4.06M |
April 01, 2025 | 0.47 | 0.54 | 0.54 | 0.61 | 0.47 | 6.93M |
March 31, 2025 | 0.45 | 0.5 | 0.5 | 0.57 | 0.43 | 4.61M |
March 28, 2025 | 0.6 | 0.49 | 0.49 | 0.67 | 0.49 | 22.7M |
March 27, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.52 | 7.53M |
March 26, 2025 | 0.66 | 0.59 | 0.59 | 0.67 | 0.58 | 4.37M |
March 25, 2025 | 0.69 | 0.69 | 0.69 | 0.72 | 0.66 | 4.23M |
March 24, 2025 | 0.75 | 0.69 | 0.69 | 0.77 | 0.64 | 17.31M |
March 21, 2025 | 1.01 | 1.12 | 1.12 | 1.67 | 0.86 | 214.6M |
March 20, 2025 | 0.78 | 0.77 | 0.77 | 0.86 | 0.76 | 1.8M |
March 19, 2025 | 0.78 | 0.76 | 0.76 | 0.79 | 0.73 | 1.05M |
March 18, 2025 | 0.8 | 0.81 | 0.81 | 0.85 | 0.75 | 1.76M |
March 17, 2025 | 0.75 | 0.78 | 0.78 | 0.89 | 0.68 | 3.63M |
March 14, 2025 | 0.69 | 0.78 | 0.78 | 0.84 | 0.65 | 12.64M |
March 13, 2025 | 0.91 | 0.74 | 0.74 | 0.94 | 0.74 | 10.53M |
March 12, 2025 | 1.19 | 1.02 | 1.02 | 1.19 | 0.97 | 10.33M |
March 11, 2025 | 1.3 | 1.12 | 1.12 | 1.3 | 1.1 | 1.08M |
March 10, 2025 | 1.63 | 1.37 | 1.37 | 1.65 | 1.3 | 1.01M |
March 07, 2025 | 1.66 | 1.57 | 1.57 | 1.68 | 1.51 | 867,241 |
March 06, 2025 | 1.76 | 1.69 | 1.69 | 1.79 | 1.65 | 1.12M |
March 05, 2025 | 1.88 | 1.83 | 1.83 | 2.2 | 1.75 | 1.77M |
March 04, 2025 | 1.79 | 1.87 | 1.87 | 1.95 | 1.73 | 444,425 |
March 03, 2025 | 2.02 | 1.92 | 1.92 | 2.04 | 1.75 | 1.17M |
February 28, 2025 | 2.52 | 1.98 | 1.98 | 2.54 | 1.89 | 1.2M |
February 27, 2025 | 2.7 | 2.52 | 2.52 | 2.95 | 2.47 | 1.11M |
February 26, 2025 | 4 | 3.35 | 3.35 | 4.23 | 3 | 833,242 |
February 25, 2025 | 6.54 | 4.29 | 4.29 | 6.85 | 3.73 | 611,444 |
February 24, 2025 | 8.08 | 6.78 | 6.78 | 8.4 | 6.62 | 131,300 |
February 21, 2025 | 9.22 | 8.07 | 8.07 | 9.49 | 7.02 | 134,804 |
February 20, 2025 | 10.27 | 9.37 | 9.37 | 10.27 | 9.11 | 78,675 |
February 19, 2025 | 10.41 | 9.86 | 9.86 | 10.84 | 9.56 | 115,908 |
February 18, 2025 | 10.36 | 10.7 | 10.7 | 11.3 | 10.36 | 131,592 |
February 14, 2025 | 10.32 | 10.36 | 10.36 | 10.56 | 10.1 | 134,730 |
February 13, 2025 | 10.58 | 10.66 | 10.66 | 10.76 | 10.02 | 98,701 |
February 12, 2025 | 10.51 | 10.78 | 10.78 | 10.82 | 10.16 | 104,480 |
February 11, 2025 | 12.09 | 10.83 | 10.83 | 12.77 | 10.5 | 288,199 |
February 10, 2025 | 9.81 | 11.8 | 11.8 | 12.15 | 9.5 | 583,534 |
February 07, 2025 | 10.91 | 9.86 | 9.86 | 11.25 | 9.35 | 685,500 |
February 06, 2025 | 11.33 | 11.37 | 11.37 | 14.25 | 10.68 | 12.49M |
February 05, 2025 | 6.58 | 8.94 | 8.94 | 12.7 | 6.57 | 17.23M |