0.56
-0.0022(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.56 | 0.56 | 0.56 | 0.59 | 0.54 | 2.85M |
| February 03, 2025 | 0.57 | 0.56 | 0.56 | 0.6 | 0.56 | 1.85M |
| January 31, 2025 | 0.59 | 0.59 | 0.59 | 0.62 | 0.57 | 1.89M |
| January 30, 2025 | 0.55 | 0.59 | 0.59 | 0.63 | 0.55 | 3.21M |
| January 29, 2025 | 0.57 | 0.54 | 0.54 | 0.6 | 0.54 | 2.49M |
| January 28, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 3.15M |
| January 27, 2025 | 0.63 | 0.59 | 0.59 | 0.67 | 0.58 | 3.91M |
| January 24, 2025 | 0.61 | 0.64 | 0.64 | 0.68 | 0.61 | 2.92M |
| January 23, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 4.76M |
| January 22, 2025 | 0.64 | 0.63 | 0.63 | 0.71 | 0.63 | 4.16M |
| January 21, 2025 | 0.64 | 0.66 | 0.66 | 0.75 | 0.61 | 7.38M |
| January 17, 2025 | 0.62 | 0.65 | 0.65 | 0.69 | 0.61 | 8.5M |
| January 16, 2025 | 0.66 | 0.62 | 0.62 | 0.67 | 0.61 | 4.81M |
| January 15, 2025 | 0.65 | 0.66 | 0.66 | 0.74 | 0.65 | 6.26M |
| January 14, 2025 | 0.7 | 0.64 | 0.64 | 0.73 | 0.62 | 8.83M |
| January 13, 2025 | 0.67 | 0.69 | 0.69 | 0.7 | 0.6 | 9.54M |
| January 10, 2025 | 0.71 | 0.68 | 0.68 | 0.72 | 0.65 | 8.47M |
| January 08, 2025 | 0.82 | 0.73 | 0.73 | 0.82 | 0.69 | 14.99M |
| January 07, 2025 | 0.86 | 0.8 | 0.8 | 0.89 | 0.79 | 8.76M |
| January 06, 2025 | 0.96 | 0.87 | 0.87 | 0.96 | 0.85 | 7.33M |
| January 03, 2025 | 0.92 | 0.94 | 0.94 | 0.96 | 0.89 | 4.04M |
| January 02, 2025 | 0.91 | 0.9 | 0.9 | 0.98 | 0.84 | 4.73M |
| December 31, 2024 | 0.8 | 0.86 | 0.86 | 0.91 | 0.8 | 5.03M |
| December 30, 2024 | 0.83 | 0.82 | 0.82 | 0.84 | 0.78 | 5.11M |
| December 27, 2024 | 0.89 | 0.85 | 0.85 | 0.89 | 0.83 | 4.51M |
| December 26, 2024 | 0.82 | 0.79 | 0.79 | 0.87 | 0.77 | 3.95M |
| December 24, 2024 | 0.83 | 0.85 | 0.85 | 0.88 | 0.8 | 3.03M |
| December 23, 2024 | 0.85 | 0.87 | 0.87 | 0.88 | 0.78 | 7.91M |
| December 20, 2024 | 0.95 | 0.88 | 0.88 | 0.99 | 0.84 | 14.07M |
| December 19, 2024 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 6.4M |
| December 18, 2024 | 1.05 | 1.08 | 1.08 | 1.14 | 0.95 | 7.24M |
| December 17, 2024 | 1.12 | 1.1 | 1.1 | 1.13 | 1.05 | 4.76M |
| December 16, 2024 | 1.1 | 1.15 | 1.15 | 1.15 | 1.03 | 4.73M |
| December 13, 2024 | 1.11 | 1.15 | 1.15 | 1.17 | 1.08 | 7.2M |
| December 12, 2024 | 1.24 | 1.13 | 1.13 | 1.37 | 1.12 | 17.21M |
| December 11, 2024 | 1.17 | 1.24 | 1.24 | 1.26 | 1.16 | 7.51M |
| December 10, 2024 | 1.22 | 1.21 | 1.21 | 1.27 | 1.19 | 4.62M |
| December 09, 2024 | 1.25 | 1.24 | 1.24 | 1.4 | 1.22 | 7.61M |
| December 06, 2024 | 1.28 | 1.28 | 1.28 | 1.33 | 1.18 | 14.21M |
| December 05, 2024 | 1.37 | 1.34 | 1.34 | 1.39 | 1.31 | 1.16M |
| December 04, 2024 | 1.63 | 1.38 | 1.38 | 1.65 | 1.2 | 25.85M |
| December 03, 2024 | 1.74 | 1.69 | 1.69 | 1.75 | 1.67 | 9.83M |
| December 02, 2024 | 2.05 | 1.75 | 1.75 | 2.09 | 1.68 | 29.91M |
| November 29, 2024 | 2.18 | 2.03 | 2.03 | 2.44 | 2.03 | 43.78M |
| November 27, 2024 | 10.25 | 8.57 | 8.57 | 10.4 | 8.39 | 15.33M |
| November 26, 2024 | 9.58 | 10.21 | 10.21 | 10.48 | 9.45 | 2.46M |
| November 25, 2024 | 9.73 | 9.59 | 9.59 | 9.93 | 9.24 | 3.97M |
| November 22, 2024 | 9.35 | 9.63 | 9.63 | 9.64 | 8.95 | 1.73M |
| November 21, 2024 | 9.55 | 9.27 | 9.27 | 9.56 | 9.17 | 1.03M |
| November 20, 2024 | 8.99 | 9.43 | 9.43 | 9.86 | 8.82 | 1.39M |
| November 19, 2024 | 8.56 | 8.93 | 8.93 | 9.05 | 8.56 | 1.39M |
| November 18, 2024 | 8.68 | 8.65 | 8.65 | 8.97 | 8.51 | 1.43M |
| November 15, 2024 | 9.01 | 8.69 | 8.69 | 9.1 | 8.67 | 1.86M |
| November 14, 2024 | 8.94 | 9.01 | 9.01 | 9.29 | 8.71 | 2.46M |
| November 13, 2024 | 10 | 8.92 | 8.92 | 10.05 | 8.91 | 1.49M |
| November 12, 2024 | 10.12 | 9.9 | 9.9 | 10.12 | 9.7 | 2.89M |
| November 11, 2024 | 10.3 | 10.24 | 10.24 | 10.62 | 9.85 | 2.18M |
| November 08, 2024 | 9.74 | 10.09 | 10.09 | 10.09 | 9.62 | 1.72M |
| November 07, 2024 | 9.65 | 9.74 | 9.74 | 9.92 | 9.43 | 1.28M |
| November 06, 2024 | 9.93 | 9.65 | 9.65 | 9.98 | 9.5 | 2.03M |