0.40
-0.1609(-28.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 0.63 | 0.56 | 0.56 | 0.64 | 0.55 | 542,661 |
| March 12, 2025 | 0.58 | 0.64 | 0.64 | 0.65 | 0.56 | 352,956 |
| March 11, 2025 | 0.55 | 0.57 | 0.57 | 0.59 | 0.54 | 445,800 |
| March 10, 2025 | 0.59 | 0.55 | 0.55 | 0.62 | 0.53 | 769,717 |
| March 07, 2025 | 0.61 | 0.6 | 0.6 | 0.64 | 0.58 | 390,748 |
| March 06, 2025 | 0.68 | 0.62 | 0.62 | 0.7 | 0.61 | 510,100 |
| March 05, 2025 | 0.65 | 0.68 | 0.68 | 0.69 | 0.63 | 310,800 |
| March 04, 2025 | 0.61 | 0.63 | 0.63 | 0.66 | 0.58 | 535,231 |
| March 03, 2025 | 0.67 | 0.63 | 0.63 | 0.7 | 0.63 | 519,126 |
| February 28, 2025 | 0.63 | 0.67 | 0.67 | 0.69 | 0.61 | 423,297 |
| February 27, 2025 | 0.69 | 0.65 | 0.65 | 0.71 | 0.65 | 381,100 |
| February 26, 2025 | 0.68 | 0.69 | 0.69 | 0.74 | 0.67 | 341,565 |
| February 25, 2025 | 0.69 | 0.68 | 0.68 | 0.71 | 0.61 | 1.03M |
| February 24, 2025 | 0.77 | 0.7 | 0.7 | 0.79 | 0.69 | 1.07M |
| February 21, 2025 | 0.81 | 0.79 | 0.79 | 0.84 | 0.78 | 763,139 |
| February 20, 2025 | 0.84 | 0.82 | 0.82 | 0.85 | 0.8 | 421,974 |
| February 19, 2025 | 0.82 | 0.83 | 0.83 | 0.85 | 0.81 | 390,813 |
| February 18, 2025 | 0.82 | 0.82 | 0.82 | 0.84 | 0.81 | 752,014 |
| February 14, 2025 | 0.86 | 0.83 | 0.83 | 0.88 | 0.81 | 869,001 |
| February 13, 2025 | 0.89 | 0.85 | 0.85 | 0.91 | 0.83 | 1.12M |
| February 12, 2025 | 0.89 | 0.89 | 0.89 | 0.92 | 0.87 | 615,244 |
| February 11, 2025 | 0.92 | 0.91 | 0.91 | 0.93 | 0.89 | 439,158 |
| February 10, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.88 | 346,020 |
| February 07, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.88 | 577,628 |
| February 06, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 486,088 |
| February 05, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.9 | 598,606 |
| February 04, 2025 | 0.93 | 0.94 | 0.94 | 0.96 | 0.9 | 699,000 |
| February 03, 2025 | 0.9 | 0.91 | 0.91 | 0.93 | 0.86 | 611,500 |
| January 31, 2025 | 0.97 | 0.93 | 0.93 | 1.02 | 0.91 | 997,900 |
| January 30, 2025 | 1.05 | 0.99 | 0.99 | 1.08 | 0.96 | 899,800 |
| January 29, 2025 | 1.01 | 1.03 | 1.03 | 1.1 | 0.95 | 2.06M |
| January 28, 2025 | 0.96 | 0.99 | 0.99 | 1.04 | 0.92 | 3.67M |
| January 27, 2025 | 0.88 | 0.88 | 0.88 | 0.91 | 0.83 | 902,813 |
| January 24, 2025 | 1 | 0.91 | 0.91 | 1.01 | 0.85 | 1.72M |
| January 23, 2025 | 0.99 | 0.94 | 0.94 | 1.04 | 0.91 | 857,200 |
| January 22, 2025 | 0.86 | 0.96 | 0.96 | 1.02 | 0.86 | 2.57M |
| January 21, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.76 | 2.22M |
| January 17, 2025 | 0.81 | 0.82 | 0.82 | 0.86 | 0.8 | 575,649 |
| January 16, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.79 | 566,400 |
| January 15, 2025 | 0.85 | 0.84 | 0.84 | 0.88 | 0.81 | 757,800 |
| January 14, 2025 | 0.83 | 0.83 | 0.83 | 0.87 | 0.8 | 537,209 |
| January 13, 2025 | 0.84 | 0.83 | 0.83 | 0.87 | 0.76 | 1.25M |
| January 10, 2025 | 0.9 | 0.88 | 0.88 | 0.94 | 0.85 | 1.06M |
| January 08, 2025 | 0.97 | 0.91 | 0.91 | 0.98 | 0.88 | 1.74M |
| January 07, 2025 | 1.07 | 0.99 | 0.99 | 1.11 | 0.98 | 1.53M |
| January 06, 2025 | 0.96 | 1.06 | 1.06 | 1.2 | 0.96 | 4.17M |
| January 03, 2025 | 0.94 | 0.96 | 0.96 | 1.04 | 0.94 | 1.33M |
| January 02, 2025 | 0.94 | 0.96 | 0.96 | 0.97 | 0.85 | 1.48M |
| December 31, 2024 | 1.03 | 0.92 | 0.92 | 1.06 | 0.9 | 1.35M |
| December 30, 2024 | 0.94 | 1 | 1 | 1.1 | 0.94 | 3.69M |
| December 27, 2024 | 0.94 | 0.92 | 0.92 | 1.03 | 0.91 | 1.48M |
| December 26, 2024 | 0.86 | 0.9 | 0.9 | 0.93 | 0.83 | 1.51M |
| December 24, 2024 | 0.8 | 0.84 | 0.84 | 0.84 | 0.78 | 627,800 |
| December 23, 2024 | 0.88 | 0.81 | 0.81 | 0.91 | 0.8 | 1.24M |
| December 20, 2024 | 0.8 | 0.83 | 0.83 | 0.86 | 0.79 | 1.3M |
| December 19, 2024 | 0.9 | 0.83 | 0.83 | 0.91 | 0.82 | 1.8M |
| December 18, 2024 | 0.98 | 0.84 | 0.84 | 1 | 0.83 | 3.31M |
| December 17, 2024 | 1.01 | 0.99 | 0.99 | 1.09 | 0.95 | 1.91M |
| December 16, 2024 | 1.06 | 1 | 1 | 1.08 | 0.91 | 3.82M |
| December 13, 2024 | 0.88 | 1.06 | 1.06 | 1.11 | 0.88 | 5.1M |