0.25
+0.0751(+43.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 0.16 | 0.17 | 0.17 | 0.19 | 0.16 | 2.56M |
| May 08, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 846,200 |
| May 07, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 1.01M |
| May 06, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 677,000 |
| May 05, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 1.08M |
| May 02, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 1.46M |
| May 01, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.45M |
| April 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 686,305 |
| April 29, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 1.12M |
| April 28, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.15 | 3.03M |
| April 25, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 1.18M |
| April 24, 2025 | 0.19 | 0.21 | 0.21 | 0.24 | 0.19 | 5.53M |
| April 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.87M |
| April 22, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.16 | 945,000 |
| April 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 1.53M |
| April 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 731,900 |
| April 16, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 2.54M |
| April 15, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 1.41M |
| April 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 1.42M |
| April 11, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 1.07M |
| April 10, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 1.6M |
| April 09, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.21 | 2.64M |
| April 08, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.22 | 1.82M |
| April 07, 2025 | 0.22 | 0.25 | 0.25 | 0.26 | 0.21 | 2.19M |
| April 04, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.22 | 3.9M |
| April 03, 2025 | 0.24 | 0.29 | 0.29 | 0.29 | 0.23 | 5.94M |
| April 02, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 2.47M |
| April 01, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 3.66M |
| March 31, 2025 | 0.24 | 0.27 | 0.27 | 0.27 | 0.24 | 4.12M |
| March 28, 2025 | 0.29 | 0.26 | 0.26 | 0.3 | 0.23 | 6.49M |
| March 27, 2025 | 0.33 | 0.29 | 0.29 | 0.33 | 0.25 | 14.03M |
| March 26, 2025 | 0.46 | 0.32 | 0.32 | 0.5 | 0.32 | 14.62M |
| March 25, 2025 | 0.7 | 0.43 | 0.43 | 0.71 | 0.41 | 14.2M |
| March 24, 2025 | 0.85 | 0.75 | 0.75 | 0.93 | 0.63 | 25.19M |
| March 21, 2025 | 5.17 | 5.17 | 5.17 | 5.38 | 5.1 | 474,222 |
| March 20, 2025 | 5.45 | 5.37 | 5.37 | 5.74 | 5.25 | 1.08M |
| March 19, 2025 | 4.71 | 5.48 | 5.48 | 5.85 | 4.71 | 2.69M |
| March 18, 2025 | 4 | 4.76 | 4.76 | 4.76 | 3.69 | 425,416 |
| March 17, 2025 | 4 | 4.06 | 4.06 | 4.2 | 3.49 | 646,373 |
| March 14, 2025 | 3.9 | 4.08 | 4.08 | 4.38 | 3.9 | 618,704 |
| March 13, 2025 | 3.6 | 4.04 | 4.04 | 4.26 | 3.32 | 1.42M |
| March 12, 2025 | 4.16 | 3.12 | 3.12 | 4.24 | 3.05 | 669,000 |
| March 11, 2025 | 4 | 4.1 | 4.1 | 4.49 | 3.68 | 906,749 |
| March 10, 2025 | 3.56 | 4.42 | 4.42 | 4.57 | 3.39 | 694,137 |
| March 07, 2025 | 3.62 | 3.8 | 3.8 | 4.52 | 3.03 | 1.77M |
| March 06, 2025 | 5.02 | 3.67 | 3.67 | 5.02 | 3.44 | 1.02M |
| March 05, 2025 | 4.98 | 4.91 | 4.91 | 5.63 | 4.03 | 1.07M |
| March 04, 2025 | 5.4 | 5.01 | 5.01 | 5.76 | 4.5 | 655,555 |
| March 03, 2025 | 5.83 | 5.3 | 5.3 | 5.99 | 5.01 | 430,300 |
| February 28, 2025 | 5.15 | 6.01 | 6.01 | 6.13 | 4.4 | 647,399 |
| February 27, 2025 | 5.1 | 5.7 | 5.7 | 5.8 | 4.96 | 1.32M |
| February 26, 2025 | 5.91 | 5.34 | 5.34 | 6.24 | 5 | 1.02M |
| February 25, 2025 | 6.57 | 6.01 | 6.01 | 6.6 | 5.13 | 1.56M |
| February 24, 2025 | 5.4 | 6 | 6 | 6.09 | 5.3 | 714,518 |
| February 21, 2025 | 5.52 | 4.91 | 4.91 | 5.62 | 4.58 | 1.59M |
| February 20, 2025 | 5.48 | 5.52 | 5.52 | 5.95 | 5.1 | 289,200 |
| February 19, 2025 | 5.7 | 5.5 | 5.5 | 6.17 | 5.5 | 268,191 |
| February 18, 2025 | 6.7 | 5.92 | 5.92 | 6.95 | 5.21 | 1.03M |
| February 14, 2025 | 8.5 | 6.65 | 6.65 | 9.09 | 3.59 | 2.15M |
| February 13, 2025 | 8.4 | 8.45 | 8.45 | 8.66 | 8.38 | 309,134 |