1.58
-0.86(-35.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 0.22 | 0.16 | 0.16 | 0.35 | 0.14 | 160,727 |
| August 30, 2024 | 0.43 | 0.34 | 0.34 | 0.43 | 0.32 | 3,189 |
| August 29, 2024 | 0.31 | 0.35 | 0.35 | 0.42 | 0.31 | 8,798 |
| August 28, 2024 | 0.37 | 0.32 | 0.32 | 0.43 | 0.3 | 25,099 |
| August 27, 2024 | 0.34 | 0.37 | 0.37 | 0.42 | 0.31 | 105,220 |
| August 26, 2024 | 0.39 | 0.36 | 0.36 | 0.47 | 0.36 | 36,719 |
| August 23, 2024 | 0.46 | 0.41 | 0.41 | 0.46 | 0.39 | 33,370 |
| August 22, 2024 | 0.46 | 0.45 | 0.45 | 0.48 | 0.45 | 9,490 |
| August 21, 2024 | 0.45 | 0.48 | 0.48 | 0.51 | 0.45 | 9,109 |
| August 20, 2024 | 0.49 | 0.45 | 0.45 | 0.52 | 0.45 | 48,543 |
| August 19, 2024 | 0.48 | 0.45 | 0.45 | 0.56 | 0.45 | 90,943 |
| August 16, 2024 | 0.46 | 0.47 | 0.47 | 0.53 | 0.45 | 34,203 |
| August 15, 2024 | 0.48 | 0.46 | 0.46 | 0.52 | 0.46 | 92,601 |
| August 14, 2024 | 0.56 | 0.48 | 0.48 | 0.58 | 0.46 | 85,609 |
| August 13, 2024 | 0.64 | 0.55 | 0.55 | 0.65 | 0.52 | 80,806 |
| August 12, 2024 | 0.75 | 0.65 | 0.65 | 0.78 | 0.61 | 223,992 |
| August 09, 2024 | 0.81 | 0.75 | 0.75 | 0.9 | 0.71 | 394,030 |
| August 08, 2024 | 0.74 | 0.95 | 0.95 | 1.05 | 0.74 | 834,089 |
| August 07, 2024 | 1.24 | 1.5 | 1.5 | 1.5 | 0.75 | 453,605 |
| August 06, 2024 | 2.31 | 1.58 | 1.58 | 2.35 | 1.54 | 1.87M |
| August 05, 2024 | 2.26 | 2.44 | 2.44 | 2.63 | 2.25 | 925,020 |
| August 02, 2024 | 2.65 | 2.61 | 2.61 | 2.71 | 2.06 | 1.43M |
| August 01, 2024 | 2.87 | 2.86 | 2.86 | 3.11 | 2.65 | 3.09M |
| July 31, 2024 | 3.09 | 2.68 | 2.68 | 3.25 | 2.56 | 6.14M |
| July 30, 2024 | 2.69 | 2.61 | 2.61 | 3.79 | 2.51 | 37.39M |
| July 29, 2024 | 1.31 | 2.65 | 2.65 | 3.74 | 1.27 | 139.18M |
| July 26, 2024 | 1.5 | 1.25 | 1.25 | 1.58 | 1.22 | 1.31M |
| July 25, 2024 | 1.11 | 1.51 | 1.51 | 1.75 | 1.05 | 5.35M |
| July 24, 2024 | 4.44 | 4.12 | 4.12 | 4.51 | 3.98 | 44,632 |
| July 23, 2024 | 4.5 | 4.44 | 4.44 | 4.61 | 4.3 | 49,859 |
| July 22, 2024 | 4.11 | 4.48 | 4.48 | 4.48 | 3.95 | 80,891 |
| July 19, 2024 | 4.15 | 4.04 | 4.04 | 4.47 | 3.95 | 87,444 |
| July 18, 2024 | 4.55 | 4.25 | 4.25 | 4.62 | 4.16 | 59,761 |
| July 17, 2024 | 4.89 | 4.56 | 4.56 | 5.64 | 4.43 | 136,332 |
| July 16, 2024 | 4.34 | 4.98 | 4.98 | 4.98 | 4.34 | 97,334 |
| July 15, 2024 | 4.72 | 4.33 | 4.33 | 4.72 | 4.28 | 108,036 |
| July 12, 2024 | 4.92 | 4.65 | 4.65 | 4.94 | 4.45 | 60,133 |
| July 11, 2024 | 4.74 | 4.91 | 4.91 | 4.96 | 4.62 | 47,604 |
| July 10, 2024 | 4.36 | 4.65 | 4.65 | 4.97 | 4.23 | 67,966 |
| July 09, 2024 | 4.03 | 4.35 | 4.35 | 4.54 | 3.83 | 129,011 |
| July 08, 2024 | 4.16 | 4.07 | 4.07 | 4.25 | 3.74 | 179,757 |
| July 05, 2024 | 4.56 | 4.11 | 4.11 | 4.56 | 4.06 | 95,964 |
| July 03, 2024 | 4.39 | 4.58 | 4.58 | 4.69 | 4.37 | 82,400 |
| July 02, 2024 | 4.41 | 4.48 | 4.48 | 4.59 | 4.41 | 87,759 |
| July 01, 2024 | 5.07 | 4.49 | 4.49 | 5.12 | 4.4 | 155,085 |
| June 28, 2024 | 5.14 | 5.13 | 5.13 | 5.34 | 4.85 | 416,333 |
| June 27, 2024 | 5.22 | 5.13 | 5.13 | 5.37 | 5.08 | 67,993 |
| June 26, 2024 | 5.53 | 5.15 | 5.15 | 5.54 | 5.15 | 64,715 |
| June 25, 2024 | 5.58 | 5.57 | 5.57 | 5.63 | 5.09 | 65,901 |
| June 24, 2024 | 6 | 5.57 | 5.57 | 6.05 | 5.39 | 98,449 |
| June 21, 2024 | 6 | 5.97 | 5.97 | 6.4 | 5.77 | 122,016 |
| June 20, 2024 | 5.65 | 6.02 | 6.02 | 6.17 | 5.39 | 115,595 |
| June 18, 2024 | 5.92 | 5.76 | 5.76 | 6.06 | 5.61 | 108,669 |
| June 17, 2024 | 6.83 | 6.05 | 6.05 | 7.4 | 5.59 | 213,421 |
| June 14, 2024 | 6.47 | 7.49 | 7.49 | 7.49 | 5.98 | 222,534 |
| June 13, 2024 | 6.63 | 6.83 | 6.83 | 6.86 | 6.3 | 84,785 |
| June 12, 2024 | 7.68 | 6.6 | 6.6 | 7.92 | 6.6 | 156,460 |
| June 11, 2024 | 8.01 | 7.54 | 7.54 | 8.01 | 7.35 | 83,267 |
| June 10, 2024 | 8.5 | 8.48 | 8.48 | 8.61 | 8.4 | 30,984 |
| June 07, 2024 | 9.28 | 8.65 | 8.65 | 9.3 | 8.43 | 24,014 |