0.18
-0.085(-31.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.19 | 27.3M |
| February 04, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.25 | 1.88M |
| February 03, 2025 | 0.42 | 0.42 | 0.42 | 0.45 | 0.41 | 852,787 |
| January 31, 2025 | 0.4 | 0.41 | 0.41 | 0.43 | 0.4 | 116,395 |
| January 30, 2025 | 0.44 | 0.42 | 0.42 | 0.45 | 0.41 | 294,304 |
| January 29, 2025 | 0.51 | 0.45 | 0.45 | 0.52 | 0.4 | 428,963 |
| January 28, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.5 | 182,615 |
| January 27, 2025 | 0.5 | 0.5 | 0.5 | 0.54 | 0.5 | 287,000 |
| January 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 30,879 |
| January 23, 2025 | 0.49 | 0.52 | 0.52 | 0.53 | 0.49 | 188,198 |
| January 22, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.49 | 203,800 |
| January 21, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.49 | 262,700 |
| January 17, 2025 | 0.5 | 0.52 | 0.52 | 0.54 | 0.5 | 322,142 |
| January 16, 2025 | 0.49 | 0.5 | 0.5 | 0.52 | 0.49 | 236,535 |
| January 15, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.48 | 800,333 |
| January 14, 2025 | 0.51 | 0.54 | 0.54 | 0.57 | 0.51 | 3.4M |
| January 13, 2025 | 0.62 | 0.52 | 0.52 | 0.62 | 0.52 | 776,300 |
| January 10, 2025 | 0.64 | 0.63 | 0.63 | 0.68 | 0.6 | 730,826 |
| January 08, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.61 | 359,519 |
| January 07, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.62 | 451,900 |
| January 06, 2025 | 0.64 | 0.65 | 0.65 | 0.66 | 0.63 | 774,100 |
| January 03, 2025 | 0.63 | 0.64 | 0.64 | 0.66 | 0.62 | 588,438 |
| January 02, 2025 | 0.61 | 0.64 | 0.64 | 0.64 | 0.61 | 334,148 |
| December 31, 2024 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 531,592 |
| December 30, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 789,817 |
| December 27, 2024 | 0.63 | 0.62 | 0.62 | 0.66 | 0.61 | 1.82M |
| December 26, 2024 | 0.65 | 0.69 | 0.69 | 0.7 | 0.61 | 14.68M |
| December 24, 2024 | 0.62 | 0.63 | 0.63 | 0.64 | 0.61 | 151,410 |
| December 23, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 453,932 |
| December 20, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | 234,642 |
| December 19, 2024 | 0.7 | 0.64 | 0.64 | 0.71 | 0.64 | 244,691 |
| December 18, 2024 | 0.69 | 0.68 | 0.68 | 0.72 | 0.68 | 501,688 |
| December 17, 2024 | 0.7 | 0.69 | 0.69 | 0.72 | 0.63 | 403,243 |
| December 16, 2024 | 0.76 | 0.68 | 0.68 | 0.78 | 0.67 | 550,300 |
| December 13, 2024 | 0.83 | 0.74 | 0.74 | 0.83 | 0.68 | 346,060 |
| December 12, 2024 | 1.06 | 0.81 | 0.81 | 1.07 | 0.8 | 1.17M |
| December 11, 2024 | 1.11 | 1.07 | 1.07 | 1.14 | 1.04 | 1.04M |
| December 10, 2024 | 1.34 | 1.16 | 1.16 | 1.35 | 1.1 | 1.61M |
| December 09, 2024 | 1.65 | 1.38 | 1.38 | 1.73 | 1.34 | 5.36M |
| December 06, 2024 | 3.02 | 3.59 | 3.59 | 4.93 | 2.9 | 80.61M |
| December 05, 2024 | 1.87 | 1.05 | 1.05 | 1.95 | 1 | 1.75M |
| December 04, 2024 | 1.88 | 1.79 | 1.79 | 1.96 | 1.76 | 165,203 |
| December 03, 2024 | 1.91 | 2.02 | 2.02 | 2.31 | 1.79 | 689,154 |
| December 02, 2024 | 1.72 | 1.93 | 1.93 | 2.6 | 1.67 | 485,900 |
| November 29, 2024 | 1.7 | 1.78 | 1.78 | 1.84 | 1.68 | 28,500 |
| November 27, 2024 | 1.78 | 1.72 | 1.72 | 1.82 | 1.67 | 33,145 |
| November 26, 2024 | 1.86 | 1.81 | 1.81 | 1.89 | 1.74 | 50,700 |
| November 25, 2024 | 1.87 | 1.86 | 1.86 | 1.97 | 1.85 | 51,600 |
| November 22, 2024 | 1.79 | 1.93 | 1.93 | 2.06 | 1.74 | 90,600 |
| November 21, 2024 | 1.82 | 1.79 | 1.79 | 1.85 | 1.71 | 40,495 |
| November 20, 2024 | 2.03 | 1.85 | 1.85 | 2.04 | 1.79 | 59,438 |
| November 19, 2024 | 2.16 | 2.05 | 2.05 | 2.16 | 1.99 | 47,500 |
| November 18, 2024 | 1.96 | 2.15 | 2.15 | 2.28 | 1.81 | 149,300 |
| November 15, 2024 | 2.44 | 2.11 | 2.11 | 2.47 | 1.8 | 2.14M |
| November 14, 2024 | 2.9 | 2.43 | 2.43 | 2.94 | 2.15 | 1.71M |
| November 13, 2024 | 3.39 | 2.94 | 2.94 | 3.43 | 2.87 | 1.36M |
| November 12, 2024 | 3.68 | 3.5 | 3.5 | 3.75 | 3.44 | 313,600 |
| November 11, 2024 | 3.67 | 3.68 | 3.68 | 3.83 | 3.53 | 381,217 |
| November 08, 2024 | 3.63 | 3.78 | 3.78 | 3.88 | 3.6 | 404,509 |
| November 07, 2024 | 4.01 | 3.72 | 3.72 | 4.05 | 3.62 | 531,000 |