0.45
-0.0701(-13.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 0.52 | 0.41 | 0.41 | 0.54 | 0.35 | 47,100 |
| February 11, 2026 | 0.59 | 0.52 | 0.52 | 0.84 | 0.52 | 24,128 |
| February 10, 2026 | 0.84 | 0.59 | 0.59 | 0.84 | 0.55 | 156,000 |
| February 09, 2026 | 1.01 | 0.8 | 0.8 | 1.24 | 0.75 | 250,600 |
| February 06, 2026 | 1.16 | 1.14 | 1.14 | 1.28 | 1.07 | 560,439 |
| February 05, 2026 | 1.31 | 1.18 | 1.18 | 1.32 | 1.16 | 364,716 |
| February 04, 2026 | 1.35 | 1.4 | 1.4 | 1.44 | 1.27 | 350,020 |
| February 03, 2026 | 1.3 | 1.27 | 1.27 | 1.38 | 1.24 | 330,151 |
| February 02, 2026 | 1.3 | 1.4 | 1.4 | 1.46 | 1.28 | 1.22M |
| January 30, 2026 | 1.23 | 1.27 | 1.27 | 1.67 | 1.19 | 4.7M |
| January 29, 2026 | 1.27 | 1.21 | 1.21 | 1.29 | 1.17 | 268,706 |
| January 28, 2026 | 1.37 | 1.32 | 1.32 | 1.39 | 1.16 | 581,229 |
| January 27, 2026 | 1.5 | 1.4 | 1.4 | 1.5 | 1.4 | 244,003 |
| January 26, 2026 | 1.58 | 1.55 | 1.55 | 1.63 | 1.44 | 529,175 |
| January 23, 2026 | 1.51 | 1.62 | 1.64 | 1.86 | 1.4 | 1.22M |
| January 22, 2026 | 1.72 | 1.62 | 1.62 | 1.78 | 1.62 | 1.48M |
| January 21, 2026 | 2.05 | 1.94 | 1.94 | 2.35 | 1.8 | 11.64M |
| January 20, 2026 | 5.03 | 4.45 | 4.45 | 5.06 | 4.08 | 6.04M |
| January 16, 2026 | 5.74 | 8 | 7.89 | 12.93 | 5.68 | 303.61M |
| January 15, 2026 | 1.47 | 1.43 | 1.43 | 1.47 | 1.41 | 18.47M |
| January 14, 2026 | 1.41 | 1.44 | 1.44 | 1.44 | 1.39 | 17,000 |
| January 13, 2026 | 1.51 | 1.44 | 1.44 | 1.51 | 1.39 | 65,585 |
| January 12, 2026 | 1.5 | 1.52 | 1.52 | 1.56 | 1.49 | 42,130 |
| January 09, 2026 | 1.53 | 1.56 | 1.56 | 1.6 | 1.49 | 153,636 |
| January 08, 2026 | 1.52 | 1.53 | 1.53 | 1.57 | 1.48 | 30,816 |
| January 07, 2026 | 1.49 | 1.52 | 1.52 | 1.56 | 1.49 | 28,814 |
| January 06, 2026 | 1.5 | 1.54 | 1.54 | 1.58 | 1.46 | 44,092 |
| January 05, 2026 | 1.5 | 1.52 | 1.52 | 1.56 | 1.48 | 54,700 |
| January 02, 2026 | 1.43 | 1.52 | 1.52 | 1.52 | 1.42 | 63,358 |
| December 31, 2025 | 1.58 | 1.48 | 1.48 | 1.6 | 1.45 | 86,944 |
| December 30, 2025 | 1.65 | 1.61 | 1.61 | 1.66 | 1.59 | 39,975 |
| December 29, 2025 | 1.68 | 1.66 | 1.66 | 1.75 | 1.65 | 64,900 |
| December 26, 2025 | 1.72 | 1.74 | 1.74 | 1.78 | 1.7 | 53,200 |
| December 24, 2025 | 1.74 | 1.76 | 1.76 | 1.76 | 1.63 | 91,131 |
| December 23, 2025 | 1.84 | 1.78 | 1.78 | 1.85 | 1.71 | 173,909 |
| December 22, 2025 | 1.84 | 1.88 | 1.88 | 2 | 1.84 | 129,321 |
| December 19, 2025 | 1.86 | 1.92 | 1.92 | 2.08 | 1.82 | 239,526 |
| December 18, 2025 | 1.76 | 1.88 | 1.88 | 1.97 | 1.7 | 321,428 |
| December 17, 2025 | 2.16 | 1.82 | 1.82 | 2.24 | 1.81 | 1.08M |
| December 16, 2025 | 2.11 | 2.26 | 2.26 | 2.86 | 2.01 | 46.57M |
| December 15, 2025 | 1.9 | 1.67 | 1.67 | 1.9 | 1.65 | 6.86M |
| December 12, 2025 | 1.88 | 1.87 | 1.87 | 1.92 | 1.78 | 32,714 |
| December 11, 2025 | 1.85 | 1.84 | 1.84 | 1.88 | 1.82 | 29,400 |
| December 10, 2025 | 1.89 | 1.85 | 1.85 | 1.92 | 1.85 | 30,604 |
| December 09, 2025 | 1.84 | 1.93 | 1.93 | 1.99 | 1.84 | 42,445 |
| December 08, 2025 | 1.94 | 1.91 | 1.91 | 1.96 | 1.89 | 9,500 |
| December 05, 2025 | 1.98 | 1.93 | 1.93 | 1.98 | 1.88 | 11,497 |
| December 04, 2025 | 1.84 | 1.94 | 1.94 | 1.94 | 1.84 | 18,700 |
| December 03, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.78 | 10,400 |
| December 02, 2025 | 1.85 | 1.82 | 1.82 | 1.92 | 1.81 | 33,500 |
| December 01, 2025 | 2 | 1.85 | 1.85 | 2 | 1.85 | 24,778 |
| November 28, 2025 | 1.94 | 1.98 | 1.98 | 2.06 | 1.9 | 32,835 |
| November 26, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.85 | 7,415 |
| November 25, 2025 | 1.8 | 1.91 | 1.91 | 1.94 | 1.8 | 21,037 |
| November 24, 2025 | 1.75 | 1.83 | 1.83 | 1.92 | 1.72 | 28,966 |
| November 21, 2025 | 1.76 | 1.78 | 1.78 | 1.86 | 1.73 | 9,531 |
| November 20, 2025 | 1.94 | 1.76 | 1.76 | 1.94 | 1.75 | 48,543 |
| November 19, 2025 | 1.83 | 1.89 | 1.89 | 1.95 | 1.82 | 52,423 |
| November 18, 2025 | 1.7 | 1.86 | 1.86 | 2.13 | 1.7 | 142,246 |
| November 17, 2025 | 1.76 | 1.72 | 1.72 | 1.82 | 1.67 | 51,200 |