2.30
-0.05(-2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 0.26 | 0.4 | 0.4 | 0.46 | 0.26 | 125,149 |
| February 26, 2024 | 0.28 | 0.35 | 0.35 | 0.37 | 0.25 | 47,633 |
| February 23, 2024 | 0.39 | 0.3 | 0.3 | 0.39 | 0.28 | 15,557 |
| February 22, 2024 | 0.4 | 0.28 | 0.28 | 0.4 | 0.28 | 54,557 |
| February 21, 2024 | 0.46 | 0.4 | 0.4 | 0.46 | 0.28 | 24,929 |
| February 20, 2024 | 0.33 | 0.47 | 0.47 | 0.48 | 0.18 | 136,406 |
| February 16, 2024 | 0.35 | 0.32 | 0.32 | 0.35 | 0.22 | 30,305 |
| February 15, 2024 | 0.22 | 0.23 | 0.23 | 0.23 | 0.18 | 71,550 |
| February 14, 2024 | 0.17 | 0.18 | 0.18 | 0.26 | 0.17 | 23,545 |
| February 13, 2024 | 0.13 | 0.2 | 0.2 | 0.3 | 0.13 | 169,488 |
| February 12, 2024 | 0.11 | 0.25 | 0.25 | 0.43 | 0.1 | 103,421 |
| February 09, 2024 | 0.27 | 0.24 | 0.24 | 0.44 | 0.24 | 49,804 |
| February 08, 2024 | 0.29 | 0.26 | 0.26 | 0.34 | 0.11 | 177,090 |
| February 07, 2024 | 0.69 | 0.29 | 0.29 | 0.92 | 0.28 | 945,789 |
| February 06, 2024 | 0.36 | 0.84 | 0.84 | 0.88 | 0.34 | 1.01M |
| February 05, 2024 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 |
| February 02, 2024 | 2.39 | 2.3 | 2.3 | 2.46 | 2.18 | 172,602 |
| February 01, 2024 | 2.39 | 2.35 | 2.35 | 2.58 | 2.31 | 220,602 |
| January 31, 2024 | 2.64 | 2.39 | 2.39 | 2.75 | 2.36 | 312,912 |
| January 30, 2024 | 2.95 | 2.68 | 2.68 | 3.16 | 2.55 | 184,172 |
| January 29, 2024 | 2.6 | 2.76 | 2.76 | 2.85 | 2.56 | 374,317 |
| January 26, 2024 | 2.66 | 2.66 | 2.66 | 2.84 | 2.58 | 229,978 |
| January 25, 2024 | 2.62 | 2.58 | 2.58 | 2.7 | 2.54 | 234,717 |
| January 24, 2024 | 2.98 | 2.64 | 2.64 | 3.1 | 2.59 | 436,283 |
| January 23, 2024 | 2.83 | 2.88 | 2.88 | 3.33 | 2.46 | 976,568 |
| January 22, 2024 | 2 | 2.69 | 2.69 | 2.73 | 2 | 1.25M |
| January 19, 2024 | 2.01 | 2 | 2 | 2.1 | 1.89 | 420,987 |
| January 18, 2024 | 2.36 | 2.01 | 2.01 | 2.36 | 1.74 | 1.05M |
| January 17, 2024 | 2.96 | 2.39 | 2.39 | 3.03 | 1.88 | 945,044 |
| January 16, 2024 | 3.1 | 2.98 | 2.98 | 3.13 | 2.83 | 330,100 |
| January 12, 2024 | 3.57 | 3.21 | 3.21 | 3.66 | 3.2 | 261,000 |
| January 11, 2024 | 3.85 | 3.57 | 3.57 | 3.88 | 3.52 | 177,800 |
| January 10, 2024 | 3.8 | 3.85 | 3.85 | 3.9 | 3.52 | 186,600 |
| January 09, 2024 | 3.9 | 3.84 | 3.84 | 3.9 | 3.58 | 238,300 |
| January 08, 2024 | 4.04 | 3.87 | 3.87 | 4.04 | 3.65 | 288,000 |
| January 05, 2024 | 3.89 | 3.99 | 3.99 | 4.04 | 3.6 | 202,300 |
| January 04, 2024 | 4.31 | 3.96 | 3.96 | 4.37 | 3.79 | 293,300 |
| January 03, 2024 | 5.31 | 4.13 | 4.13 | 5.31 | 3.66 | 915,600 |
| January 02, 2024 | 5.81 | 5.23 | 5.23 | 6.03 | 5.18 | 305,100 |
| December 29, 2023 | 5.94 | 5.87 | 5.87 | 6.19 | 5.72 | 200,300 |
| December 28, 2023 | 5.69 | 5.82 | 5.82 | 6.35 | 5.58 | 278,500 |
| December 27, 2023 | 5.56 | 5.81 | 5.81 | 5.82 | 5.4 | 200,300 |
| December 26, 2023 | 5.69 | 5.56 | 5.56 | 5.69 | 5.13 | 221,800 |
| December 22, 2023 | 5.9 | 5.54 | 5.54 | 6.07 | 5.31 | 287,000 |
| December 21, 2023 | 6.99 | 5.82 | 5.82 | 7.01 | 5.13 | 879,900 |
| December 20, 2023 | 7.91 | 6.92 | 6.92 | 8.05 | 6.83 | 255,400 |
| December 19, 2023 | 8.06 | 7.89 | 7.89 | 8.19 | 7.68 | 272,500 |
| December 18, 2023 | 8.4 | 8.05 | 8.05 | 8.63 | 7.95 | 72,500 |
| December 15, 2023 | 9.6 | 8.49 | 8.49 | 9.69 | 7.8 | 266,700 |
| December 14, 2023 | 8.42 | 9.31 | 9.31 | 9.56 | 8.4 | 149,400 |
| December 13, 2023 | 8.31 | 8.39 | 8.39 | 8.44 | 7.59 | 168,500 |
| December 12, 2023 | 8.38 | 8.27 | 8.27 | 8.53 | 7.91 | 111,400 |
| December 11, 2023 | 8.51 | 8.36 | 8.36 | 9.1 | 7.11 | 506,300 |
| December 08, 2023 | 9.62 | 8.59 | 8.59 | 10.55 | 8.39 | 460,000 |
| December 07, 2023 | 12.05 | 10.8 | 10.8 | 13.12 | 10.31 | 443,000 |
| December 06, 2023 | 9.76 | 11.71 | 11.71 | 13.33 | 9.73 | 777,200 |
| December 05, 2023 | 8.4 | 9.46 | 9.46 | 9.6 | 8.06 | 132,800 |
| December 04, 2023 | 7.54 | 8.27 | 8.27 | 8.42 | 7.52 | 121,300 |
| December 01, 2023 | 7.16 | 7.53 | 7.53 | 7.62 | 6.78 | 135,500 |
| November 30, 2023 | 7.99 | 7.38 | 7.38 | 7.99 | 7.15 | 124,800 |