0.15
+0.0048(+3.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 19, 2024 | 0.16 | 0.15 | 0.15 | 0.17 | 0.15 | 27.55M |
September 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 9.08M |
September 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 10.09M |
September 16, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 12.63M |
September 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 14.46M |
September 12, 2024 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 20.2M |
September 11, 2024 | 0.15 | 0.15 | 0.15 | 0.16 | 0.14 | 16.9M |
September 10, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 25.3M |
September 09, 2024 | 0.23 | 0.17 | 0.17 | 0.23 | 0.16 | 229.47M |
September 06, 2024 | 0.16 | 0.14 | 0.14 | 0.16 | 0.13 | 17.16M |
September 05, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 9.52M |
September 04, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 14.25M |
September 03, 2024 | 0.21 | 0.17 | 0.17 | 0.21 | 0.16 | 28.21M |
August 30, 2024 | 0.25 | 0.23 | 0.23 | 0.26 | 0.22 | 18.24M |
August 29, 2024 | 0.3 | 0.26 | 0.26 | 0.31 | 0.23 | 24.47M |
August 28, 2024 | 0.35 | 0.3 | 0.3 | 0.35 | 0.29 | 40.17M |
August 27, 2024 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 40.1M |
August 26, 2024 | 0.44 | 0.37 | 0.37 | 0.46 | 0.37 | 129.86M |
August 23, 2024 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 18.22M |
August 22, 2024 | 0.38 | 0.33 | 0.33 | 0.38 | 0.33 | 30.04M |
August 21, 2024 | 0.34 | 0.36 | 0.36 | 0.38 | 0.33 | 40.43M |
August 20, 2024 | 0.46 | 0.38 | 0.38 | 0.49 | 0.37 | 40.55M |
August 19, 2024 | 0.6 | 0.45 | 0.45 | 0.85 | 0.42 | 290.47M |
August 16, 2024 | 0.47 | 0.45 | 0.45 | 0.55 | 0.4 | 78.59M |
August 15, 2024 | 0.49 | 0.46 | 0.46 | 0.49 | 0.44 | 2.65M |
August 14, 2024 | 0.5 | 0.5 | 0.5 | 0.51 | 0.47 | 4.9M |
August 13, 2024 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 768,600 |
August 12, 2024 | 0.49 | 0.51 | 0.51 | 0.52 | 0.48 | 852,000 |
August 09, 2024 | 0.47 | 0.48 | 0.48 | 0.5 | 0.46 | 631,993 |
August 08, 2024 | 0.47 | 0.48 | 0.48 | 0.51 | 0.46 | 848,800 |
August 07, 2024 | 0.48 | 0.46 | 0.46 | 0.49 | 0.45 | 669,900 |
August 06, 2024 | 0.46 | 0.46 | 0.46 | 0.49 | 0.45 | 772,545 |
August 05, 2024 | 0.47 | 0.46 | 0.46 | 0.47 | 0.42 | 648,225 |
August 02, 2024 | 0.52 | 0.48 | 0.48 | 0.52 | 0.48 | 1.22M |
August 01, 2024 | 0.52 | 0.51 | 0.51 | 0.55 | 0.5 | 1.71M |
July 31, 2024 | 0.53 | 0.5 | 0.5 | 0.54 | 0.5 | 2.16M |
July 30, 2024 | 0.57 | 0.57 | 0.57 | 0.58 | 0.55 | 1.19M |
July 29, 2024 | 0.55 | 0.57 | 0.57 | 0.58 | 0.53 | 2.02M |
July 26, 2024 | 0.55 | 0.55 | 0.55 | 0.57 | 0.54 | 1.88M |
July 25, 2024 | 0.56 | 0.58 | 0.58 | 0.6 | 0.46 | 11.28M |
July 24, 2024 | 0.6 | 0.54 | 0.54 | 0.61 | 0.52 | 11.08M |
July 23, 2024 | 0.56 | 0.57 | 0.57 | 0.57 | 0.54 | 1.13M |
July 22, 2024 | 0.58 | 0.56 | 0.56 | 0.59 | 0.54 | 2.07M |
July 19, 2024 | 0.57 | 0.57 | 0.57 | 0.58 | 0.56 | 1.15M |
July 18, 2024 | 0.6 | 0.57 | 0.57 | 0.61 | 0.56 | 1.98M |
July 17, 2024 | 0.61 | 0.6 | 0.6 | 0.61 | 0.59 | 1.89M |
July 16, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 813,400 |
July 15, 2024 | 0.62 | 0.6 | 0.6 | 0.62 | 0.59 | 1.15M |
July 12, 2024 | 0.61 | 0.6 | 0.6 | 0.64 | 0.6 | 1.34M |
July 11, 2024 | 0.63 | 0.61 | 0.61 | 0.64 | 0.6 | 1.43M |
July 10, 2024 | 0.61 | 0.62 | 0.62 | 0.63 | 0.6 | 3.26M |
July 09, 2024 | 0.6 | 0.6 | 0.6 | 0.63 | 0.58 | 4.32M |
July 08, 2024 | 0.83 | 0.71 | 0.71 | 0.84 | 0.7 | 4.51M |
July 05, 2024 | 0.89 | 0.8 | 0.8 | 0.95 | 0.79 | 3.2M |
July 03, 2024 | 0.74 | 0.89 | 0.89 | 0.9 | 0.7 | 4.52M |
July 02, 2024 | 0.73 | 0.74 | 0.74 | 0.75 | 0.68 | 2.57M |
July 01, 2024 | 0.71 | 0.7 | 0.7 | 0.72 | 0.68 | 6.02M |
June 28, 2024 | 0.71 | 0.7 | 0.7 | 0.72 | 0.66 | 1.56M |
June 27, 2024 | 0.62 | 0.69 | 0.69 | 0.72 | 0.6 | 8.46M |
June 26, 2024 | 1.25 | 1.13 | 1.13 | 1.25 | 1.12 | 2.12M |