0.30
-0.0198(-6.19%)
Currency In NaN
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 03, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 763,535 |
September 02, 2025 | 0.33 | 0.34 | 0.34 | 0.37 | 0.32 | 2.24M |
August 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 220,634 |
August 28, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 191,977 |
August 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 224,141 |
August 26, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 288,586 |
August 25, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.32 | 235,402 |
August 22, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 313,443 |
August 21, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 196,452 |
August 20, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.31 | 199,800 |
August 19, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.32 | 212,257 |
August 18, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.31 | 368,123 |
August 15, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 381,060 |
August 14, 2025 | 0.37 | 0.34 | 0.34 | 0.37 | 0.32 | 359,400 |
August 13, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 220,639 |
August 12, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.35 | 216,889 |
August 11, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 280,025 |
August 08, 2025 | 0.33 | 0.34 | 0.34 | 0.36 | 0.33 | 247,116 |
August 07, 2025 | 0.36 | 0.33 | 0.33 | 0.37 | 0.32 | 493,512 |
August 06, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.34 | 114,628 |
August 05, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.33 | 185,682 |
August 04, 2025 | 0.35 | 0.34 | 0.34 | 0.37 | 0.32 | 316,500 |
August 01, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.3 | 691,513 |
July 31, 2025 | 0.4 | 0.35 | 0.35 | 0.4 | 0.35 | 326,900 |
July 30, 2025 | 0.43 | 0.37 | 0.37 | 0.44 | 0.35 | 843,600 |
July 29, 2025 | 0.42 | 0.45 | 0.45 | 0.49 | 0.41 | 2.19M |
July 28, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.4 | 268,546 |
July 25, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.39 | 142,900 |
July 24, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.4 | 396,888 |
July 23, 2025 | 0.38 | 0.42 | 0.42 | 0.42 | 0.38 | 518,739 |
July 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | 175,600 |
July 21, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.36 | 349,200 |
July 18, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.36 | 328,529 |
July 17, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 203,706 |
July 16, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 541,113 |
July 15, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 331,433 |
July 14, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.35 | 242,519 |
July 11, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 197,600 |
July 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 189,414 |
July 09, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.34 | 517,211 |
July 08, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.37 | 372,200 |
July 07, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.36 | 279,392 |
July 03, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.36 | 711,000 |
July 02, 2025 | 0.34 | 0.37 | 0.37 | 0.39 | 0.33 | 470,224 |
July 01, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.34 | 623,396 |
June 30, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.36 | 1.11M |
June 27, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.39 | 2.63M |
June 26, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.37 | 1.18M |
June 25, 2025 | 0.46 | 0.41 | 0.41 | 0.57 | 0.4 | 7.61M |
June 24, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 265,388 |
June 23, 2025 | 0.44 | 0.44 | 0.44 | 0.46 | 0.42 | 529,200 |
June 20, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.42 | 244,600 |
June 18, 2025 | 0.45 | 0.44 | 0.44 | 0.47 | 0.4 | 730,384 |
June 17, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.45 | 523,700 |
June 16, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 252,900 |
June 13, 2025 | 0.53 | 0.49 | 0.49 | 0.54 | 0.49 | 574,347 |
June 12, 2025 | 0.55 | 0.56 | 0.56 | 0.58 | 0.54 | 367,000 |
June 11, 2025 | 0.56 | 0.58 | 0.58 | 0.6 | 0.54 | 558,069 |
June 10, 2025 | 0.54 | 0.57 | 0.57 | 0.59 | 0.53 | 866,500 |
June 09, 2025 | 0.55 | 0.53 | 0.53 | 0.57 | 0.52 | 582,160 |