38.49
+36(+1445.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 2.62 | 12.45 | 12.45 | 17.12 | 2.49 | 53.49M |
October 14, 2024 | 1.11 | 2.49 | 2.49 | 2.66 | 1.11 | 21.5M |
October 11, 2024 | 1.06 | 1.08 | 1.08 | 1.08 | 1.04 | 12,500 |
October 10, 2024 | 1.06 | 1.07 | 1.07 | 1.11 | 1.05 | 4,309 |
October 09, 2024 | 1.18 | 1.05 | 1.05 | 1.18 | 0.94 | 42,703 |
October 08, 2024 | 1.15 | 1.08 | 1.08 | 1.2 | 1.08 | 5,526 |
October 07, 2024 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 4,205 |
October 04, 2024 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 1,844 |
October 03, 2024 | 1.09 | 1.08 | 1.08 | 1.19 | 1.07 | 25,018 |
October 02, 2024 | 1.21 | 1.12 | 1.12 | 1.21 | 1.08 | 5,096 |
October 01, 2024 | 1.17 | 1.1 | 1.1 | 1.21 | 1.1 | 8,200 |
September 30, 2024 | 1.24 | 1.17 | 1.17 | 1.24 | 1.17 | 2,845 |
September 27, 2024 | 1.21 | 1.22 | 1.22 | 1.24 | 1.2 | 3,188 |
September 26, 2024 | 1.17 | 1.2 | 1.2 | 1.25 | 1.17 | 5,140 |
September 25, 2024 | 1.23 | 1.18 | 1.18 | 1.25 | 1.18 | 3,647 |
September 24, 2024 | 1.19 | 1.2 | 1.2 | 1.24 | 1.18 | 1,700 |
September 23, 2024 | 1.24 | 1.19 | 1.19 | 1.24 | 1.18 | 10,200 |
September 20, 2024 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 2,238 |
September 19, 2024 | 1.3 | 1.24 | 1.24 | 1.3 | 1.15 | 43,100 |
September 18, 2024 | 1.31 | 1.25 | 1.25 | 1.31 | 1.25 | 7,719 |
September 17, 2024 | 1.27 | 1.29 | 1.29 | 1.34 | 1.22 | 26,630 |
September 16, 2024 | 1.23 | 1.24 | 1.24 | 1.3 | 1.18 | 29,702 |
September 13, 2024 | 1.2 | 1.27 | 1.27 | 1.4 | 1.2 | 11,000 |
September 12, 2024 | 1.23 | 1.25 | 1.25 | 1.27 | 1.15 | 75,121 |
September 11, 2024 | 1.23 | 1.2 | 1.2 | 1.24 | 1.16 | 12,400 |
September 10, 2024 | 1.3 | 1.24 | 1.24 | 1.4 | 1.18 | 48,600 |
September 09, 2024 | 1.14 | 1.2 | 1.2 | 1.34 | 1.14 | 60,232 |
September 06, 2024 | 1.19 | 1.14 | 1.14 | 1.2 | 1.1 | 19,104 |
September 05, 2024 | 1.09 | 1.19 | 1.19 | 1.19 | 1.07 | 44,372 |
September 04, 2024 | 1.07 | 1.09 | 1.09 | 1.09 | 1.03 | 53,500 |
September 03, 2024 | 1.07 | 1.09 | 1.09 | 1.1 | 1.02 | 22,802 |
August 30, 2024 | 1.08 | 1.06 | 1.06 | 1.08 | 1.04 | 24,228 |
August 29, 2024 | 1.05 | 1.04 | 1.04 | 1.1 | 1.02 | 62,200 |
August 28, 2024 | 1.26 | 1.1 | 1.1 | 1.26 | 0.99 | 118,500 |
August 27, 2024 | 1.23 | 1.21 | 1.21 | 1.29 | 1.18 | 233,810 |
August 26, 2024 | 1.28 | 1.47 | 1.47 | 1.75 | 1.13 | 4.58M |
August 23, 2024 | 1.06 | 1.01 | 1.01 | 1.13 | 1 | 17,322 |
August 22, 2024 | 1.03 | 1.03 | 1.03 | 1.11 | 1 | 16,300 |
August 21, 2024 | 1.03 | 1.03 | 1.03 | 1.04 | 1 | 4,238 |
August 20, 2024 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 7,256 |
August 19, 2024 | 1.06 | 1.02 | 1.02 | 1.07 | 1.02 | 9,300 |
August 16, 2024 | 1.06 | 1.07 | 1.07 | 1.07 | 1.03 | 4,433 |
August 15, 2024 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 2,941 |
August 14, 2024 | 1.01 | 1.01 | 1.01 | 1.07 | 1 | 9,947 |
August 13, 2024 | 1 | 1.05 | 1.05 | 1.09 | 1 | 10,677 |
August 12, 2024 | 1.08 | 1.1 | 1.1 | 1.1 | 1.01 | 49,703 |
August 09, 2024 | 1.13 | 1.08 | 1.08 | 1.15 | 1.08 | 8,095 |
August 08, 2024 | 1.11 | 1.08 | 1.08 | 1.16 | 1.08 | 9,377 |
August 07, 2024 | 1.08 | 1.08 | 1.08 | 1.14 | 1.08 | 2,412 |
August 06, 2024 | 1.08 | 1.08 | 1.08 | 1.16 | 1.08 | 9,328 |
August 05, 2024 | 1.09 | 1.08 | 1.08 | 1.1 | 1.08 | 21,329 |
August 02, 2024 | 1.16 | 1.16 | 1.16 | 1.17 | 1.11 | 6,617 |
August 01, 2024 | 1.21 | 1.15 | 1.15 | 1.21 | 1.15 | 3,148 |
July 31, 2024 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 10,231 |
July 30, 2024 | 1.13 | 1.12 | 1.12 | 1.24 | 1.09 | 25,691 |
July 29, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.1 | 12,783 |
July 26, 2024 | 1.21 | 1.2 | 1.2 | 1.21 | 1.15 | 9,968 |
July 25, 2024 | 1.22 | 1.21 | 1.21 | 1.22 | 1.15 | 11,582 |
July 24, 2024 | 1.11 | 1.25 | 1.25 | 1.33 | 1.06 | 72,443 |
July 23, 2024 | 1.15 | 1.11 | 1.11 | 1.19 | 1.11 | 30,093 |