0.52
+0.0666(+14.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 1.32M |
June 26, 2025 | 0.36 | 0.46 | 0.46 | 0.49 | 0.36 | 6.73M |
June 25, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 1.17M |
June 24, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 1.22M |
June 23, 2025 | 0.52 | 0.4 | 0.4 | 0.53 | 0.4 | 2.59M |
June 20, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 624,145 |
June 18, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.54 | 918,128 |
June 17, 2025 | 0.58 | 0.6 | 0.6 | 0.61 | 0.54 | 1.3M |
June 16, 2025 | 0.58 | 0.6 | 0.6 | 0.64 | 0.54 | 2.3M |
June 13, 2025 | 0.58 | 0.59 | 0.59 | 0.63 | 0.56 | 1.02M |
June 12, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.6 | 1.7M |
June 11, 2025 | 0.77 | 0.7 | 0.7 | 0.87 | 0.66 | 7.65M |
June 10, 2025 | 0.85 | 0.8 | 0.8 | 1.04 | 0.73 | 108.88M |
June 09, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.52 | 243,315 |
June 06, 2025 | 0.6 | 0.57 | 0.57 | 0.61 | 0.55 | 242,797 |
June 05, 2025 | 0.66 | 0.59 | 0.59 | 0.68 | 0.58 | 448,597 |
June 04, 2025 | 0.72 | 0.67 | 0.67 | 0.72 | 0.64 | 611,618 |
June 03, 2025 | 0.78 | 0.79 | 0.79 | 0.81 | 0.78 | 1.64M |
June 02, 2025 | 0.71 | 0.75 | 0.75 | 0.77 | 0.67 | 323,300 |
May 30, 2025 | 0.77 | 0.76 | 0.76 | 0.8 | 0.75 | 125,427 |
May 29, 2025 | 0.84 | 0.79 | 0.79 | 0.84 | 0.78 | 111,510 |
May 28, 2025 | 0.81 | 0.84 | 0.84 | 0.85 | 0.79 | 167,609 |
May 27, 2025 | 0.78 | 0.8 | 0.8 | 0.82 | 0.75 | 78,993 |
May 23, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.74 | 66,136 |
May 22, 2025 | 0.77 | 0.75 | 0.75 | 0.78 | 0.73 | 222,600 |
May 21, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.77 | 87,023 |
May 20, 2025 | 0.77 | 0.82 | 0.82 | 0.82 | 0.75 | 159,400 |
May 19, 2025 | 0.8 | 0.79 | 0.79 | 0.82 | 0.75 | 198,594 |
May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.87 | 0.8 | 155,928 |
May 15, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.82 | 78,383 |
May 14, 2025 | 0.9 | 0.87 | 0.87 | 0.93 | 0.86 | 59,280 |
May 13, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.89 | 135,720 |
May 12, 2025 | 0.87 | 0.91 | 0.91 | 0.91 | 0.83 | 220,500 |
May 09, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.81 | 137,810 |
May 08, 2025 | 0.87 | 0.85 | 0.85 | 0.89 | 0.82 | 188,629 |
May 07, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 73,916 |
May 06, 2025 | 0.95 | 0.9 | 0.9 | 0.99 | 0.83 | 1.53M |
May 05, 2025 | 0.98 | 1.02 | 1.02 | 1.08 | 0.95 | 243,632 |
May 02, 2025 | 1 | 1 | 1 | 1.04 | 0.97 | 155,569 |
May 01, 2025 | 1.19 | 1 | 1 | 1.19 | 0.96 | 696,400 |
April 30, 2025 | 1.14 | 1.17 | 1.17 | 1.21 | 1.06 | 101,667 |
April 29, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.06 | 67,801 |
April 28, 2025 | 1.18 | 1.14 | 1.14 | 1.23 | 1.11 | 119,527 |
April 25, 2025 | 1.16 | 1.21 | 1.21 | 1.24 | 1.15 | 86,422 |
April 24, 2025 | 1.11 | 1.17 | 1.17 | 1.19 | 1.1 | 124,300 |
April 23, 2025 | 1.02 | 1.13 | 1.13 | 1.15 | 1.01 | 159,742 |
April 22, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.04 | 129,910 |
April 21, 2025 | 1.11 | 1.08 | 1.08 | 1.13 | 1.04 | 101,638 |
April 17, 2025 | 1.14 | 1.14 | 1.14 | 1.19 | 1.1 | 63,861 |
April 16, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.03 | 222,621 |
April 15, 2025 | 1.39 | 1.18 | 1.18 | 1.46 | 1.17 | 282,629 |
April 14, 2025 | 1.31 | 1.36 | 1.36 | 1.39 | 1.28 | 244,900 |
April 11, 2025 | 1.3 | 1.33 | 1.33 | 1.34 | 1.22 | 137,814 |
April 10, 2025 | 1.29 | 1.31 | 1.31 | 1.49 | 1.29 | 583,529 |
April 09, 2025 | 1.27 | 1.33 | 1.33 | 1.35 | 1.23 | 229,325 |
April 08, 2025 | 1.2 | 1.3 | 1.3 | 1.45 | 1.15 | 871,213 |
April 07, 2025 | 1.22 | 1.2 | 1.2 | 1.26 | 1.15 | 261,221 |
April 04, 2025 | 1.2 | 1.3 | 1.3 | 1.7 | 1.13 | 1.65M |
April 03, 2025 | 1.42 | 1.23 | 1.23 | 1.42 | 1.22 | 264,416 |
April 02, 2025 | 1.2 | 1.39 | 1.39 | 1.44 | 1.15 | 512,515 |