0.55
-0.0627(-10.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.5 | 3.88M |
| March 12, 2025 | 0.88 | 0.61 | 0.61 | 0.9 | 0.59 | 192.66M |
| March 11, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 130,420 |
| March 10, 2025 | 0.51 | 0.48 | 0.48 | 0.52 | 0.48 | 138,500 |
| March 07, 2025 | 0.46 | 0.51 | 0.51 | 0.52 | 0.45 | 260,450 |
| March 06, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.43 | 153,000 |
| March 05, 2025 | 0.47 | 0.47 | 0.47 | 0.5 | 0.44 | 340,689 |
| March 04, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.43 | 161,949 |
| March 03, 2025 | 0.52 | 0.47 | 0.47 | 0.52 | 0.44 | 994,700 |
| February 28, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.55 | 172,260 |
| February 27, 2025 | 0.61 | 0.59 | 0.59 | 0.63 | 0.58 | 93,625 |
| February 26, 2025 | 0.57 | 0.62 | 0.62 | 0.64 | 0.56 | 235,936 |
| February 25, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.51 | 436,868 |
| February 24, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.56 | 365,438 |
| February 21, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.6 | 381,830 |
| February 20, 2025 | 0.66 | 0.62 | 0.62 | 0.66 | 0.6 | 400,964 |
| February 19, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.64 | 303,331 |
| February 18, 2025 | 0.72 | 0.67 | 0.67 | 0.73 | 0.61 | 922,615 |
| February 14, 2025 | 0.76 | 0.72 | 0.72 | 0.77 | 0.71 | 634,801 |
| February 13, 2025 | 0.87 | 0.76 | 0.76 | 0.89 | 0.75 | 1.15M |
| February 12, 2025 | 0.81 | 0.9 | 0.9 | 0.92 | 0.75 | 2.09M |
| February 11, 2025 | 0.82 | 0.86 | 0.86 | 0.96 | 0.7 | 43.42M |
| February 10, 2025 | 0.72 | 0.69 | 0.69 | 0.72 | 0.68 | 8.46M |
| February 07, 2025 | 0.72 | 0.71 | 0.71 | 0.76 | 0.69 | 165,416 |
| February 06, 2025 | 0.77 | 0.72 | 0.72 | 0.78 | 0.71 | 363,007 |
| February 05, 2025 | 0.83 | 0.79 | 0.79 | 0.85 | 0.76 | 625,148 |
| February 04, 2025 | 0.88 | 0.83 | 0.83 | 0.89 | 0.83 | 251,500 |
| February 03, 2025 | 0.93 | 0.87 | 0.87 | 0.95 | 0.85 | 616,600 |
| January 31, 2025 | 0.96 | 0.96 | 0.96 | 1.03 | 0.95 | 293,200 |
| January 30, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.96 | 137,031 |
| January 29, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.96 | 79,100 |
| January 28, 2025 | 1 | 0.99 | 0.99 | 1.02 | 0.95 | 103,210 |
| January 27, 2025 | 1.01 | 0.99 | 0.99 | 1.03 | 0.95 | 444,480 |
| January 24, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 0.98 | 339,817 |
| January 23, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 1.01 | 198,843 |
| January 22, 2025 | 1.07 | 1.05 | 1.05 | 1.09 | 1.03 | 198,845 |
| January 21, 2025 | 1.11 | 1.08 | 1.08 | 1.12 | 1.07 | 175,614 |
| January 17, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.07 | 246,900 |
| January 16, 2025 | 1.12 | 1.13 | 1.13 | 1.17 | 1.11 | 314,700 |
| January 15, 2025 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 227,243 |
| January 14, 2025 | 1.14 | 1.12 | 1.12 | 1.15 | 1.1 | 242,700 |
| January 13, 2025 | 1.17 | 1.15 | 1.15 | 1.19 | 1.07 | 764,339 |
| January 10, 2025 | 1.12 | 1.18 | 1.18 | 1.26 | 1.12 | 1.69M |
| January 08, 2025 | 1.24 | 1.14 | 1.14 | 1.24 | 1.08 | 988,100 |
| January 07, 2025 | 1.24 | 1.22 | 1.22 | 1.28 | 1.2 | 690,528 |
| January 06, 2025 | 1.28 | 1.25 | 1.25 | 1.31 | 1.19 | 615,228 |
| January 03, 2025 | 1.25 | 1.26 | 1.26 | 1.3 | 1.16 | 846,917 |
| January 02, 2025 | 1.14 | 1.21 | 1.21 | 1.29 | 1.09 | 895,103 |
| December 31, 2024 | 1.15 | 1.11 | 1.11 | 1.17 | 1.07 | 616,400 |
| December 30, 2024 | 1.18 | 1.15 | 1.15 | 1.2 | 1.12 | 464,000 |
| December 27, 2024 | 1.21 | 1.17 | 1.17 | 1.34 | 1.17 | 779,919 |
| December 26, 2024 | 1.18 | 1.27 | 1.27 | 1.32 | 1.18 | 1.29M |
| December 24, 2024 | 1.27 | 1.17 | 1.17 | 1.27 | 1.12 | 682,300 |
| December 23, 2024 | 1.31 | 1.26 | 1.26 | 1.31 | 1.23 | 486,545 |
| December 20, 2024 | 1.3 | 1.28 | 1.28 | 1.36 | 1.26 | 1.1M |
| December 19, 2024 | 1.51 | 1.41 | 1.41 | 1.55 | 1.26 | 2.3M |
| December 18, 2024 | 2.28 | 1.61 | 1.61 | 2.38 | 1.48 | 62.95M |
| December 17, 2024 | 1.36 | 1.3 | 1.3 | 1.43 | 1.28 | 1.02M |
| December 16, 2024 | 1.26 | 1.39 | 1.39 | 1.44 | 1.2 | 204,696 |
| December 13, 2024 | 1.34 | 1.24 | 1.24 | 1.38 | 1.2 | 350,123 |