0.55
-0.0057(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.53 | 97,306 |
| September 11, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 123,426 |
| September 10, 2025 | 0.53 | 0.56 | 0.56 | 0.59 | 0.53 | 90,507 |
| September 09, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.53 | 72,088 |
| September 08, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.52 | 148,423 |
| September 05, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.54 | 29,720 |
| September 04, 2025 | 0.56 | 0.54 | 0.54 | 0.57 | 0.51 | 190,600 |
| September 03, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.54 | 115,515 |
| September 02, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.56 | 70,419 |
| August 29, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 114,004 |
| August 28, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.6 | 114,009 |
| August 27, 2025 | 0.67 | 0.6 | 0.6 | 0.67 | 0.59 | 134,077 |
| August 26, 2025 | 0.66 | 0.64 | 0.64 | 0.69 | 0.62 | 140,224 |
| August 25, 2025 | 0.64 | 0.64 | 0.64 | 0.71 | 0.63 | 449,071 |
| August 22, 2025 | 0.56 | 0.61 | 0.61 | 0.61 | 0.56 | 336,200 |
| August 21, 2025 | 0.56 | 0.59 | 0.59 | 0.62 | 0.56 | 309,645 |
| August 20, 2025 | 0.52 | 0.58 | 0.58 | 0.6 | 0.51 | 463,600 |
| August 19, 2025 | 0.57 | 0.54 | 0.54 | 0.58 | 0.52 | 413,400 |
| August 18, 2025 | 0.62 | 0.57 | 0.57 | 0.64 | 0.51 | 856,500 |
| August 15, 2025 | 0.6 | 0.64 | 0.64 | 0.72 | 0.6 | 1.75M |
| August 14, 2025 | 0.64 | 0.6 | 0.6 | 1.04 | 0.54 | 14.55M |
| August 13, 2025 | 0.95 | 0.61 | 0.61 | 0.96 | 0.59 | 2.38M |
| August 12, 2025 | 1.2 | 1.07 | 1.07 | 1.37 | 1.06 | 779,135 |
| August 11, 2025 | 1.25 | 1.28 | 1.28 | 1.34 | 1.23 | 24,190 |
| August 08, 2025 | 1.4 | 1.25 | 1.25 | 1.42 | 1.25 | 92,592 |
| August 07, 2025 | 1.43 | 1.3 | 1.3 | 1.43 | 1.28 | 104,609 |
| August 06, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.36 | 41,800 |
| August 05, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.45 | 17,136 |
| August 04, 2025 | 1.5 | 1.45 | 1.45 | 1.55 | 1.45 | 17,100 |
| August 01, 2025 | 1.52 | 1.49 | 1.49 | 1.54 | 1.49 | 56,792 |
| July 31, 2025 | 1.61 | 1.6 | 1.6 | 1.62 | 1.56 | 25,222 |
| July 30, 2025 | 1.6 | 1.6 | 1.6 | 1.67 | 1.59 | 48,139 |
| July 29, 2025 | 1.63 | 1.6 | 1.6 | 1.67 | 1.6 | 27,750 |
| July 28, 2025 | 1.67 | 1.66 | 1.66 | 1.86 | 1.65 | 73,718 |
| July 25, 2025 | 1.6 | 1.64 | 1.64 | 1.69 | 1.51 | 20,510 |
| July 24, 2025 | 1.63 | 1.63 | 1.63 | 1.72 | 1.63 | 22,200 |
| July 23, 2025 | 1.53 | 1.62 | 1.62 | 1.65 | 1.53 | 39,900 |
| July 22, 2025 | 1.71 | 1.64 | 1.64 | 1.72 | 1.58 | 44,280 |
| July 21, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.65 | 45,211 |
| July 18, 2025 | 1.89 | 1.77 | 1.77 | 1.89 | 1.73 | 31,100 |
| July 17, 2025 | 1.52 | 1.84 | 1.84 | 1.87 | 1.47 | 116,521 |
| July 16, 2025 | 1.62 | 1.52 | 1.52 | 1.63 | 1.5 | 75,226 |
| July 15, 2025 | 1.69 | 1.63 | 1.63 | 1.69 | 1.62 | 32,800 |
| July 14, 2025 | 1.6 | 1.66 | 1.66 | 1.68 | 1.6 | 27,349 |
| July 11, 2025 | 1.7 | 1.67 | 1.67 | 1.75 | 1.67 | 17,846 |
| July 10, 2025 | 1.71 | 1.75 | 1.75 | 1.75 | 1.65 | 14,800 |
| July 09, 2025 | 1.78 | 1.75 | 1.75 | 1.79 | 1.75 | 6,775 |
| July 08, 2025 | 1.71 | 1.76 | 1.76 | 1.79 | 1.67 | 30,466 |
| July 07, 2025 | 1.76 | 1.67 | 1.67 | 1.76 | 1.67 | 25,846 |
| July 03, 2025 | 1.72 | 1.75 | 1.75 | 1.8 | 1.68 | 10,410 |
| July 02, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.65 | 47,713 |
| July 01, 2025 | 1.83 | 1.83 | 1.83 | 1.87 | 1.83 | 12,050 |
| June 30, 2025 | 1.9 | 1.83 | 1.83 | 1.91 | 1.81 | 23,802 |
| June 27, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.76 | 51,313 |
| June 26, 2025 | 1.87 | 1.94 | 1.94 | 1.95 | 1.87 | 12,603 |
| June 25, 2025 | 1.88 | 1.92 | 1.92 | 1.92 | 1.87 | 18,238 |
| June 24, 2025 | 1.91 | 1.87 | 1.87 | 1.95 | 1.87 | 40,347 |
| June 23, 2025 | 1.8 | 1.8 | 1.8 | 1.99 | 1.8 | 66,603 |
| June 20, 2025 | 1.91 | 1.8 | 1.8 | 1.99 | 1.8 | 53,300 |
| June 18, 2025 | 1.97 | 1.9 | 1.9 | 1.97 | 1.8 | 13,435 |