0.45
+0.1167(+34.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 0.45 | 0.34 | 0.34 | 0.45 | 0.34 | 152,415 |
| February 04, 2026 | 0.54 | 0.43 | 0.43 | 0.57 | 0.4 | 42,694 |
| February 03, 2026 | 0.5 | 0.5 | 0.5 | 0.6 | 0.5 | 11,719 |
| February 02, 2026 | 0.55 | 0.5 | 0.5 | 0.61 | 0.4 | 267,561 |
| January 30, 2026 | 0.6 | 0.57 | 0.57 | 0.64 | 0.57 | 35,378 |
| January 29, 2026 | 0.62 | 0.62 | 0.62 | 0.7 | 0.56 | 96,539 |
| January 28, 2026 | 0.71 | 0.59 | 0.59 | 0.75 | 0.55 | 213,163 |
| January 27, 2026 | 0.75 | 0.7 | 0.7 | 0.75 | 0.7 | 22,089 |
| January 26, 2026 | 0.8 | 0.71 | 0.71 | 0.82 | 0.71 | 26,371 |
| January 23, 2026 | 0.87 | 0.81 | 0.81 | 0.87 | 0.77 | 24,745 |
| January 22, 2026 | 0.8 | 0.84 | 0.84 | 0.87 | 0.78 | 57,835 |
| January 21, 2026 | 0.87 | 0.78 | 0.78 | 0.93 | 0.73 | 146,722 |
| January 20, 2026 | 0.88 | 0.87 | 0.87 | 0.93 | 0.85 | 78,506 |
| January 16, 2026 | 0.92 | 0.92 | 0.92 | 0.95 | 0.91 | 34,927 |
| January 15, 2026 | 0.96 | 0.91 | 0.91 | 1 | 0.88 | 40,189 |
| January 14, 2026 | 0.89 | 0.96 | 0.96 | 0.97 | 0.87 | 17,335 |
| January 13, 2026 | 0.96 | 0.96 | 0.96 | 0.98 | 0.89 | 29,183 |
| January 12, 2026 | 0.97 | 0.95 | 0.95 | 0.97 | 0.92 | 31,965 |
| January 09, 2026 | 0.98 | 0.91 | 0.91 | 0.98 | 0.9 | 8,171 |
| January 08, 2026 | 0.92 | 0.94 | 0.94 | 0.99 | 0.9 | 15,854 |
| January 07, 2026 | 0.95 | 0.89 | 0.89 | 0.95 | 0.84 | 21,636 |
| January 06, 2026 | 0.93 | 0.94 | 0.94 | 0.98 | 0.82 | 65,849 |
| January 05, 2026 | 0.85 | 0.93 | 0.93 | 1 | 0.85 | 75,650 |
| January 02, 2026 | 0.72 | 0.76 | 0.76 | 0.79 | 0.57 | 80,896 |
| December 31, 2025 | 0.76 | 0.71 | 0.71 | 0.77 | 0.68 | 107,030 |
| December 30, 2025 | 0.86 | 0.69 | 0.69 | 0.87 | 0.61 | 140,560 |
| December 29, 2025 | 0.86 | 0.86 | 0.86 | 0.9 | 0.86 | 15,059 |
| December 26, 2025 | 0.89 | 0.9 | 0.9 | 0.95 | 0.89 | 8,147 |
| December 24, 2025 | 0.96 | 0.86 | 0.86 | 0.96 | 0.86 | 15,717 |
| December 23, 2025 | 0.93 | 0.92 | 0.92 | 0.96 | 0.9 | 32,864 |
| December 22, 2025 | 1 | 0.93 | 0.93 | 1.02 | 0.91 | 40,887 |
| December 19, 2025 | 0.99 | 1 | 1 | 1.07 | 0.98 | 15,693 |
| December 18, 2025 | 0.95 | 0.99 | 0.99 | 1.08 | 0.92 | 103,901 |
| December 17, 2025 | 1 | 0.88 | 0.88 | 1.03 | 0.88 | 104,862 |
| December 16, 2025 | 1 | 0.99 | 0.99 | 1.09 | 0.96 | 44,469 |
| December 15, 2025 | 1 | 1.01 | 1.01 | 1.06 | 0.98 | 29,161 |
| December 12, 2025 | 1.11 | 1.07 | 1.07 | 1.11 | 1 | 36,571 |
| December 11, 2025 | 0.96 | 1.01 | 1.01 | 1.07 | 0.96 | 21,641 |
| December 10, 2025 | 1.07 | 1.1 | 1.1 | 1.1 | 1.03 | 19,943 |
| December 09, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.05 | 47,083 |
| December 08, 2025 | 0.96 | 1.15 | 1.15 | 1.16 | 0.96 | 102,191 |
| December 05, 2025 | 1.17 | 1.09 | 1.09 | 1.17 | 1.09 | 56,977 |
| December 04, 2025 | 1.1 | 1.11 | 1.11 | 1.21 | 1.08 | 86,022 |
| December 03, 2025 | 1 | 1.09 | 1.09 | 1.12 | 1 | 63,724 |
| December 02, 2025 | 1.08 | 1.03 | 1.03 | 1.12 | 1 | 26,247 |
| December 01, 2025 | 1.16 | 1.08 | 1.08 | 1.16 | 1.01 | 145,793 |
| November 28, 2025 | 1.18 | 1.14 | 1.14 | 1.26 | 1.14 | 43,420 |
| November 26, 2025 | 1.11 | 1.14 | 1.14 | 1.14 | 1.02 | 33,491 |
| November 25, 2025 | 1 | 1.03 | 1.03 | 1.08 | 0.9 | 336,935 |
| November 24, 2025 | 1.15 | 1 | 1 | 1.18 | 0.93 | 120,442 |
| November 21, 2025 | 1.1 | 1.1 | 1.1 | 1.13 | 0.9 | 177,395 |
| November 20, 2025 | 1.35 | 1.12 | 1.12 | 1.4 | 1.01 | 182,235 |
| November 19, 2025 | 1.31 | 1.25 | 1.25 | 1.41 | 1.19 | 60,761 |
| November 18, 2025 | 1.47 | 1.35 | 1.35 | 1.47 | 1.28 | 51,861 |
| November 17, 2025 | 1.32 | 1.34 | 1.34 | 1.44 | 1.3 | 63,610 |
| November 14, 2025 | 0.96 | 1.35 | 1.35 | 1.48 | 1.26 | 57,082 |
| November 13, 2025 | 0.96 | 1.33 | 1.33 | 1.54 | 1.25 | 167,496 |
| November 12, 2025 | 0.96 | 1.55 | 1.55 | 1.94 | 1.52 | 135,801 |
| November 11, 2025 | 0.96 | 1.75 | 1.75 | 1.82 | 1.63 | 114,147 |
| November 10, 2025 | 1.8 | 1.85 | 1.85 | 2.05 | 1.72 | 197,621 |