0.50
-0.031(-5.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 0.57 | 0.53 | 0.53 | 0.57 | 0.5 | 930,900 |
| April 29, 2025 | 0.59 | 0.57 | 0.57 | 0.61 | 0.55 | 544,051 |
| April 28, 2025 | 0.65 | 0.61 | 0.61 | 0.66 | 0.6 | 626,323 |
| April 25, 2025 | 0.66 | 0.67 | 0.67 | 0.69 | 0.62 | 415,444 |
| April 24, 2025 | 0.74 | 0.69 | 0.69 | 0.74 | 0.67 | 532,300 |
| April 23, 2025 | 0.7 | 0.74 | 0.74 | 0.8 | 0.66 | 818,200 |
| April 22, 2025 | 0.65 | 0.67 | 0.67 | 0.76 | 0.63 | 1.62M |
| April 21, 2025 | 1.12 | 0.64 | 0.64 | 1.35 | 0.6 | 56.61M |
| April 17, 2025 | 0.86 | 0.86 | 0.86 | 0.89 | 0.83 | 171,453 |
| April 16, 2025 | 0.95 | 0.89 | 0.89 | 0.96 | 0.83 | 261,400 |
| April 15, 2025 | 1.01 | 0.96 | 0.96 | 1.03 | 0.93 | 337,115 |
| April 14, 2025 | 1.03 | 1.04 | 1.04 | 1.1 | 1.01 | 285,332 |
| April 11, 2025 | 0.96 | 1.01 | 1.01 | 1.05 | 0.95 | 268,184 |
| April 10, 2025 | 1.04 | 0.98 | 0.98 | 1.12 | 0.95 | 462,800 |
| April 09, 2025 | 1 | 1 | 1 | 1.09 | 0.97 | 488,162 |
| April 08, 2025 | 1.25 | 1.01 | 1.01 | 1.4 | 1.01 | 1.05M |
| April 07, 2025 | 1.32 | 1.39 | 1.39 | 1.62 | 1.32 | 1.41M |
| April 04, 2025 | 1.87 | 1.49 | 1.49 | 1.93 | 1.23 | 4.37M |
| April 03, 2025 | 1.5 | 1.99 | 1.99 | 2.64 | 1.48 | 76.92M |
| April 02, 2025 | 1 | 1.38 | 1.38 | 3.61 | 1 | 27.46M |
| April 01, 2025 | 1.11 | 1 | 1 | 1.18 | 0.94 | 272,028 |
| March 31, 2025 | 1.12 | 1.16 | 1.16 | 1.18 | 1 | 95,800 |
| March 28, 2025 | 1.21 | 1.12 | 1.12 | 1.23 | 1.12 | 113,013 |
| March 27, 2025 | 1.53 | 1.25 | 1.25 | 1.54 | 1.23 | 182,736 |
| March 26, 2025 | 1.83 | 1.54 | 1.54 | 1.83 | 1.46 | 118,081 |
| March 25, 2025 | 1.91 | 1.79 | 1.79 | 2 | 1.7 | 306,238 |
| March 24, 2025 | 2.64 | 2.32 | 2.32 | 2.64 | 2.3 | 90,400 |
| March 21, 2025 | 2.58 | 2.57 | 2.57 | 2.63 | 2.49 | 36,708 |
| March 20, 2025 | 2.74 | 2.47 | 2.47 | 3.2 | 2.35 | 317,422 |
| March 19, 2025 | 2.66 | 2.63 | 2.63 | 2.66 | 2.51 | 15,884 |
| March 18, 2025 | 2.68 | 2.65 | 2.65 | 2.72 | 2.53 | 7,944 |
| March 17, 2025 | 2.45 | 2.64 | 2.64 | 2.86 | 2.45 | 45,466 |
| March 14, 2025 | 2.41 | 2.41 | 2.41 | 2.48 | 2.41 | 6,632 |
| March 13, 2025 | 2.42 | 2.38 | 2.38 | 2.49 | 2.35 | 9,530 |
| March 12, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.37 | 22,727 |
| March 11, 2025 | 2.57 | 2.58 | 2.58 | 2.58 | 2.49 | 19,100 |
| March 10, 2025 | 2.58 | 2.58 | 2.58 | 2.64 | 2.5 | 28,635 |
| March 07, 2025 | 2.61 | 2.54 | 2.54 | 2.67 | 2.54 | 17,700 |
| March 06, 2025 | 2.77 | 2.68 | 2.68 | 2.85 | 2.58 | 29,300 |
| March 05, 2025 | 2.98 | 2.77 | 2.77 | 3.05 | 2.76 | 27,207 |
| March 04, 2025 | 3.18 | 2.95 | 2.95 | 3.18 | 2.9 | 33,309 |
| March 03, 2025 | 3.75 | 3.09 | 3.09 | 3.84 | 3.08 | 146,500 |
| February 28, 2025 | 3.55 | 3.82 | 3.82 | 4 | 3.48 | 59,607 |
| February 27, 2025 | 3.47 | 3.59 | 3.59 | 3.65 | 3.47 | 56,213 |
| February 26, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.08 | 19,178 |
| February 25, 2025 | 3.21 | 3.07 | 3.07 | 3.4 | 3.02 | 60,683 |
| February 24, 2025 | 3.47 | 3.21 | 3.21 | 3.47 | 3.17 | 46,330 |
| February 21, 2025 | 3.38 | 3.47 | 3.47 | 3.58 | 3.32 | 29,200 |
| February 20, 2025 | 3.53 | 3.41 | 3.41 | 3.65 | 3.2 | 76,250 |
| February 19, 2025 | 3.5 | 3.45 | 3.45 | 3.59 | 3.43 | 33,217 |
| February 18, 2025 | 3.66 | 3.49 | 3.49 | 3.67 | 3.35 | 66,408 |
| February 14, 2025 | 3.95 | 3.34 | 3.34 | 3.96 | 3.01 | 137,159 |
| February 13, 2025 | 3.76 | 3.64 | 3.64 | 3.76 | 3.52 | 29,700 |
| February 12, 2025 | 3.71 | 3.75 | 3.75 | 3.79 | 3.65 | 15,623 |
| February 11, 2025 | 3.99 | 3.71 | 3.71 | 3.99 | 3.69 | 27,605 |
| February 10, 2025 | 4.07 | 3.91 | 3.91 | 4.07 | 3.81 | 19,534 |
| February 07, 2025 | 4.25 | 4 | 4 | 4.29 | 3.91 | 21,900 |
| February 06, 2025 | 4.11 | 4.31 | 4.31 | 4.31 | 4.1 | 16,100 |
| February 05, 2025 | 4.13 | 4.11 | 4.11 | 4.33 | 4.02 | 23,832 |
| February 04, 2025 | 4.36 | 4.14 | 4.14 | 4.47 | 3.77 | 52,238 |