0.45
-1.14(-71.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 0.64 | 0.45 | 0.45 | 0.7 | 0.43 | 73.18M |
| April 01, 2025 | 0.83 | 1.59 | 1.59 | 3.05 | 0.72 | 243.06M |
| March 31, 2025 | 0.39 | 0.36 | 0.36 | 0.4 | 0.34 | 1.04M |
| March 28, 2025 | 0.44 | 0.39 | 0.39 | 0.44 | 0.39 | 836,503 |
| March 27, 2025 | 0.46 | 0.44 | 0.44 | 0.48 | 0.44 | 385,500 |
| March 26, 2025 | 0.53 | 0.47 | 0.47 | 0.54 | 0.46 | 886,844 |
| March 25, 2025 | 0.65 | 0.52 | 0.52 | 0.66 | 0.51 | 1.39M |
| March 24, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.6 | 196,300 |
| March 21, 2025 | 0.68 | 0.66 | 0.66 | 0.7 | 0.64 | 125,839 |
| March 20, 2025 | 0.62 | 0.7 | 0.7 | 0.75 | 0.62 | 322,100 |
| March 19, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.61 | 81,375 |
| March 18, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.6 | 212,879 |
| March 17, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.62 | 170,000 |
| March 14, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.61 | 178,100 |
| March 13, 2025 | 0.69 | 0.64 | 0.64 | 0.69 | 0.63 | 271,929 |
| March 12, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 127,406 |
| March 11, 2025 | 0.68 | 0.69 | 0.69 | 0.72 | 0.63 | 641,800 |
| March 10, 2025 | 0.88 | 0.73 | 0.73 | 0.88 | 0.65 | 1.77M |
| March 07, 2025 | 0.92 | 0.91 | 0.91 | 0.95 | 0.85 | 405,944 |
| March 06, 2025 | 0.98 | 0.95 | 0.95 | 0.99 | 0.9 | 576,100 |
| March 05, 2025 | 0.98 | 0.99 | 0.99 | 1.02 | 0.95 | 259,500 |
| March 04, 2025 | 1.05 | 1.01 | 1.01 | 1.06 | 0.88 | 776,419 |
| March 03, 2025 | 1.01 | 1.09 | 1.09 | 1.28 | 0.98 | 1.83M |
| February 28, 2025 | 1.07 | 1.03 | 1.03 | 1.09 | 0.98 | 657,173 |
| February 27, 2025 | 1.11 | 1.1 | 1.1 | 1.15 | 1.05 | 701,649 |
| February 26, 2025 | 1.13 | 1.16 | 1.16 | 1.19 | 1.09 | 697,444 |
| February 25, 2025 | 1.32 | 1.15 | 1.15 | 1.32 | 1.11 | 2.29M |
| February 24, 2025 | 1.15 | 1.36 | 1.36 | 1.41 | 1.05 | 4.44M |
| February 21, 2025 | 1.2 | 1.12 | 1.12 | 1.24 | 1.02 | 1.99M |
| February 20, 2025 | 1.33 | 1.23 | 1.23 | 1.36 | 1.18 | 3.43M |
| February 19, 2025 | 1.33 | 1.36 | 1.36 | 1.85 | 1.25 | 37.72M |
| February 18, 2025 | 1.18 | 1.08 | 1.08 | 1.2 | 1.01 | 7.33M |
| February 14, 2025 | 2.57 | 2.33 | 2.33 | 2.59 | 2.32 | 121,853 |
| February 13, 2025 | 2.79 | 2.54 | 2.54 | 2.89 | 2.42 | 81,349 |
| February 12, 2025 | 2.7 | 2.79 | 2.79 | 2.94 | 2.6 | 71,546 |
| February 11, 2025 | 2.76 | 2.71 | 2.71 | 2.76 | 2.68 | 11,666 |
| February 10, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.63 | 23,544 |
| February 07, 2025 | 3.07 | 2.83 | 2.83 | 3.07 | 2.59 | 38,115 |
| February 06, 2025 | 3.32 | 3.08 | 3.08 | 3.36 | 2.9 | 76,500 |
| February 05, 2025 | 3.57 | 3.32 | 3.32 | 3.57 | 3.05 | 53,282 |
| February 04, 2025 | 3.55 | 3.57 | 3.57 | 3.75 | 3.45 | 28,600 |
| February 03, 2025 | 3.66 | 3.55 | 3.55 | 3.77 | 3.23 | 382,911 |
| January 31, 2025 | 3.77 | 3.77 | 3.77 | 3.92 | 3.77 | 9,121 |
| January 30, 2025 | 3.84 | 3.77 | 3.77 | 3.92 | 3.71 | 8,200 |
| January 29, 2025 | 3.8 | 3.85 | 3.85 | 3.94 | 3.5 | 51,043 |
| January 28, 2025 | 4.26 | 3.65 | 3.65 | 4.28 | 3.61 | 37,598 |
| January 27, 2025 | 4.36 | 4.48 | 4.48 | 4.48 | 4.35 | 14,349 |
| January 24, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.34 | 12,000 |
| January 23, 2025 | 4.33 | 4.46 | 4.46 | 4.47 | 4.2 | 36,400 |
| January 22, 2025 | 4.53 | 4.31 | 4.31 | 4.53 | 4.17 | 25,200 |
| January 21, 2025 | 4.69 | 4.53 | 4.53 | 4.72 | 4.42 | 12,640 |
| January 17, 2025 | 4.8 | 4.52 | 4.52 | 4.86 | 4.52 | 21,800 |
| January 16, 2025 | 4.88 | 4.67 | 4.67 | 4.91 | 4.52 | 14,000 |
| January 15, 2025 | 4.8 | 4.93 | 4.93 | 5 | 4.68 | 16,763 |
| January 14, 2025 | 4.94 | 4.66 | 4.66 | 5.15 | 4.62 | 42,435 |
| January 13, 2025 | 4.8 | 5 | 5 | 5.19 | 4.35 | 99,090 |
| January 10, 2025 | 4.52 | 4.5 | 4.5 | 4.59 | 4.43 | 7,728 |
| January 08, 2025 | 4.72 | 4.72 | 4.72 | 4.77 | 4.59 | 14,144 |
| January 07, 2025 | 4.86 | 4.7 | 4.7 | 5.12 | 4.7 | 27,425 |
| January 06, 2025 | 4.75 | 4.86 | 4.86 | 5.1 | 4.71 | 26,706 |