0.74
-0.0771(-9.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 0.82 | 0.76 | 0.76 | 0.82 | 0.72 | 6.27M |
| January 02, 2025 | 0.85 | 0.82 | 0.82 | 0.86 | 0.76 | 8.46M |
| December 31, 2024 | 1 | 0.85 | 0.85 | 1.01 | 0.75 | 25.35M |
| December 30, 2024 | 0.82 | 0.81 | 0.81 | 1.65 | 0.72 | 91.15M |
| December 27, 2024 | 0.63 | 0.63 | 0.63 | 0.69 | 0.59 | 5.44M |
| December 26, 2024 | 0.6 | 0.59 | 0.59 | 0.62 | 0.56 | 2.73M |
| December 24, 2024 | 0.66 | 0.61 | 0.61 | 0.66 | 0.58 | 3.64M |
| December 23, 2024 | 0.67 | 0.7 | 0.7 | 0.86 | 0.53 | 52.78M |
| December 20, 2024 | 0.37 | 0.41 | 0.41 | 0.42 | 0.35 | 15.58M |
| December 19, 2024 | 1.89 | 1.61 | 1.61 | 1.97 | 1.6 | 388,245 |
| December 18, 2024 | 2.34 | 1.72 | 1.72 | 2.34 | 1.62 | 661,656 |
| December 17, 2024 | 2.7 | 2.52 | 2.52 | 2.8 | 2.43 | 385,826 |
| December 16, 2024 | 3.16 | 2.7 | 2.7 | 3.16 | 2.65 | 308,300 |
| December 13, 2024 | 3.9 | 3.35 | 3.35 | 4.03 | 3.3 | 169,122 |
| December 12, 2024 | 3.85 | 4.15 | 4.15 | 4.15 | 3.74 | 94,635 |
| December 11, 2024 | 3.95 | 4.06 | 4.06 | 4.17 | 3.92 | 78,574 |
| December 10, 2024 | 4.17 | 3.94 | 3.94 | 4.37 | 3.83 | 166,477 |
| December 09, 2024 | 4.22 | 4.16 | 4.16 | 4.68 | 3.52 | 979,546 |
| December 06, 2024 | 5.67 | 5.96 | 5.96 | 6.24 | 5.67 | 54,520 |
| December 05, 2024 | 5.81 | 5.59 | 5.59 | 5.85 | 5.51 | 46,539 |
| December 04, 2024 | 4.89 | 5.81 | 5.81 | 5.9 | 4.89 | 340,351 |
| December 03, 2024 | 5.35 | 5.01 | 5.01 | 5.53 | 4.97 | 84,553 |
| December 02, 2024 | 5.68 | 5.46 | 5.46 | 5.82 | 5.2 | 77,264 |
| November 29, 2024 | 5.95 | 5.68 | 5.68 | 6 | 5.54 | 124,500 |
| November 27, 2024 | 6.44 | 6.25 | 6.25 | 6.44 | 6.12 | 10,634 |
| November 26, 2024 | 6.41 | 6.39 | 6.39 | 7.48 | 6.05 | 374,912 |
| November 25, 2024 | 6.13 | 6.42 | 6.42 | 6.65 | 6.07 | 94,700 |
| November 22, 2024 | 6.53 | 6.1 | 6.1 | 6.74 | 6.1 | 86,455 |
| November 21, 2024 | 6.33 | 6.53 | 6.53 | 6.75 | 6.16 | 84,854 |
| November 20, 2024 | 6.2 | 6.28 | 6.28 | 6.35 | 6.1 | 47,652 |
| November 19, 2024 | 5.67 | 6.19 | 6.19 | 6.19 | 5.64 | 118,060 |
| November 18, 2024 | 6.05 | 5.76 | 5.76 | 6.42 | 5.67 | 66,066 |
| November 15, 2024 | 7.21 | 5.74 | 5.74 | 7.28 | 5.62 | 150,848 |
| November 14, 2024 | 7.15 | 7.08 | 7.08 | 7.65 | 7.02 | 213,692 |
| November 13, 2024 | 5.62 | 7.17 | 7.17 | 8.75 | 5.56 | 1.15M |
| November 12, 2024 | 5.04 | 5.48 | 5.48 | 5.63 | 5 | 493,927 |
| November 11, 2024 | 4.64 | 5.01 | 5.01 | 5.1 | 4.33 | 489,010 |
| November 08, 2024 | 4.42 | 4.6 | 4.6 | 4.88 | 4.24 | 700,205 |
| November 07, 2024 | 5.6 | 4.7 | 4.7 | 5.82 | 4.07 | 31.97M |
| November 06, 2024 | 4 | 3.88 | 3.88 | 4 | 3.81 | 23,993 |
| November 05, 2024 | 3.61 | 3.98 | 3.98 | 4 | 3.57 | 44,366 |
| November 04, 2024 | 3.66 | 3.67 | 3.67 | 3.67 | 3.41 | 32,238 |
| November 01, 2024 | 3.57 | 3.5 | 3.5 | 3.58 | 3.48 | 43,965 |
| October 31, 2024 | 3.81 | 3.5 | 3.5 | 3.88 | 3.5 | 151,002 |
| October 30, 2024 | 3.6 | 3.92 | 3.92 | 3.97 | 3.49 | 282,243 |
| October 29, 2024 | 3.62 | 3.6 | 3.6 | 3.76 | 3.56 | 16,600 |
| October 28, 2024 | 3.67 | 3.69 | 3.69 | 3.69 | 3.53 | 17,349 |
| October 25, 2024 | 3.75 | 3.63 | 3.63 | 3.75 | 3.44 | 46,502 |
| October 24, 2024 | 3.72 | 3.65 | 3.65 | 3.99 | 3.52 | 39,045 |
| October 23, 2024 | 3.48 | 3.61 | 3.61 | 3.64 | 3.47 | 36,300 |
| October 22, 2024 | 3.59 | 3.55 | 3.55 | 3.65 | 3.35 | 95,900 |
| October 21, 2024 | 3.8 | 3.55 | 3.55 | 3.84 | 3.5 | 61,607 |
| October 18, 2024 | 4.17 | 3.81 | 3.81 | 4.23 | 3.64 | 176,000 |
| October 17, 2024 | 4.17 | 4.27 | 4.27 | 4.37 | 4.02 | 29,852 |
| October 16, 2024 | 4.04 | 4.19 | 4.19 | 4.19 | 3.86 | 24,114 |
| October 15, 2024 | 4.35 | 3.94 | 3.94 | 4.36 | 3.85 | 75,200 |
| October 14, 2024 | 3.67 | 4.14 | 4.14 | 4.15 | 3.67 | 73,804 |
| October 11, 2024 | 3.66 | 3.72 | 3.72 | 3.72 | 3.58 | 8,570 |
| October 10, 2024 | 3.55 | 3.65 | 3.65 | 3.75 | 3.55 | 15,531 |
| October 09, 2024 | 3.66 | 3.7 | 3.7 | 3.78 | 3.61 | 23,700 |