0.11
-0.0082(-7.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 11M |
| July 31, 2025 | 0.12 | 0.12 | 0.12 | 0.14 | 0.11 | 34.77M |
| July 30, 2025 | 0.1 | 0.11 | 0.11 | 0.13 | 0.1 | 60.98M |
| July 29, 2025 | 0.11 | 0.1 | 0.1 | 0.13 | 0.1 | 70.04M |
| July 28, 2025 | 0.56 | 0.12 | 0.12 | 0.59 | 0.11 | 141.25M |
| July 25, 2025 | 1.57 | 1.35 | 1.35 | 1.66 | 1.3 | 1.37M |
| July 24, 2025 | 1.62 | 1.58 | 1.58 | 1.65 | 1.42 | 1.98M |
| July 23, 2025 | 1.7 | 1.62 | 1.62 | 1.76 | 1.59 | 2.14M |
| July 22, 2025 | 1.6 | 1.72 | 1.72 | 1.75 | 1.58 | 1.57M |
| July 21, 2025 | 1.63 | 1.57 | 1.57 | 1.88 | 1.47 | 1.82M |
| July 18, 2025 | 1.5 | 1.59 | 1.59 | 1.65 | 1.36 | 59,000 |
| July 17, 2025 | 1.39 | 1.54 | 1.54 | 1.58 | 1.39 | 97,341 |
| July 16, 2025 | 1.29 | 1.42 | 1.42 | 1.48 | 1.29 | 53,799 |
| July 15, 2025 | 1.24 | 1.29 | 1.29 | 1.34 | 1.21 | 31,100 |
| July 14, 2025 | 1.35 | 1.24 | 1.24 | 1.35 | 1.2 | 31,404 |
| July 11, 2025 | 1.29 | 1.29 | 1.29 | 1.3 | 1.26 | 3,006 |
| July 10, 2025 | 1.25 | 1.3 | 1.3 | 1.33 | 1.25 | 3,213 |
| July 09, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 25,100 |
| July 08, 2025 | 1.34 | 1.25 | 1.25 | 1.34 | 1.23 | 59,856 |
| July 07, 2025 | 1.24 | 1.25 | 1.25 | 1.4 | 1.23 | 181,000 |
| July 03, 2025 | 1.29 | 1.3 | 1.3 | 1.45 | 1.17 | 47,200 |
| July 02, 2025 | 1.3 | 1.17 | 1.17 | 1.3 | 1.17 | 14,925 |
| July 01, 2025 | 1.19 | 1.23 | 1.23 | 1.29 | 1.19 | 4,551 |
| June 30, 2025 | 1.22 | 1.2 | 1.2 | 1.24 | 1.19 | 24,339 |
| June 27, 2025 | 1.18 | 1.3 | 1.3 | 1.3 | 1.18 | 8,879 |
| June 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | 4,400 |
| June 25, 2025 | 1.17 | 1.2 | 1.2 | 1.21 | 1.17 | 10,409 |
| June 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3,000 |
| June 23, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 25,053 |
| June 20, 2025 | 1.1 | 1.12 | 1.12 | 1.17 | 1.1 | 1,700 |
| June 18, 2025 | 1.1 | 1.11 | 1.11 | 1.11 | 1.1 | 9,340 |
| June 17, 2025 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 1,308 |
| June 16, 2025 | 1.12 | 1.11 | 1.11 | 1.14 | 1.11 | 10,432 |
| June 13, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 5,418 |
| June 12, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 1,400 |
| June 11, 2025 | 1.14 | 1.16 | 1.16 | 1.2 | 1.14 | 1,917 |
| June 10, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.12 | 3,908 |
| June 09, 2025 | 1.25 | 1.15 | 1.15 | 1.25 | 1.12 | 13,100 |
| June 06, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.12 | 15,018 |
| June 05, 2025 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 4,443 |
| June 04, 2025 | 1.15 | 1.16 | 1.16 | 1.16 | 1.15 | 1,200 |
| June 03, 2025 | 1.17 | 1.16 | 1.16 | 1.17 | 1.15 | 2,482 |
| June 02, 2025 | 1.22 | 1.15 | 1.15 | 1.22 | 1.14 | 9,518 |
| May 30, 2025 | 1.15 | 1.22 | 1.22 | 1.26 | 1.13 | 5,200 |
| May 29, 2025 | 1.13 | 1.21 | 1.21 | 1.24 | 1.13 | 7,200 |
| May 28, 2025 | 1.14 | 1.17 | 1.17 | 1.18 | 1.13 | 14,700 |
| May 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1,288 |
| May 23, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 1,103 |
| May 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 3,527 |
| May 21, 2025 | 1.14 | 1.16 | 1.16 | 1.16 | 1.13 | 20,909 |
| May 20, 2025 | 1.18 | 1.14 | 1.14 | 1.18 | 1.14 | 27,335 |
| May 19, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.17 | 6,031 |
| May 16, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 10,116 |
| May 15, 2025 | 1.19 | 1.18 | 1.18 | 1.22 | 1.16 | 36,242 |
| May 14, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 19,117 |
| May 13, 2025 | 1.18 | 1.19 | 1.19 | 1.26 | 1.17 | 21,858 |
| May 12, 2025 | 1.28 | 1.15 | 1.15 | 1.41 | 1.02 | 351,000 |
| May 09, 2025 | 1.34 | 1.26 | 1.26 | 1.4 | 1.25 | 320,836 |
| May 08, 2025 | 1.22 | 1.29 | 1.29 | 1.33 | 1.22 | 7,200 |
| May 07, 2025 | 1.29 | 1.33 | 1.33 | 1.37 | 1.25 | 6,147 |