0.83
+0.13(+18.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.65 | 0.6 | 0.6 | 0.7 | 0.55 | 46,885 |
| May 16, 2024 | 0.68 | 0.65 | 0.65 | 0.7 | 0.6 | 23,342 |
| May 15, 2024 | 0.67 | 0.63 | 0.63 | 0.74 | 0.6 | 45,322 |
| May 14, 2024 | 0.73 | 0.68 | 0.68 | 0.79 | 0.65 | 89,576 |
| May 13, 2024 | 0.65 | 0.74 | 0.74 | 0.91 | 0.65 | 84,128 |
| May 10, 2024 | 0.68 | 0.77 | 0.77 | 0.77 | 0.68 | 10,751 |
| May 09, 2024 | 0.7 | 0.68 | 0.68 | 0.79 | 0.65 | 16,453 |
| May 08, 2024 | 0.73 | 0.77 | 0.77 | 0.77 | 0.7 | 5,042 |
| May 07, 2024 | 0.79 | 0.75 | 0.75 | 0.79 | 0.7 | 11,068 |
| May 06, 2024 | 0.85 | 0.7 | 0.7 | 0.85 | 0.7 | 24,454 |
| May 03, 2024 | 0.87 | 0.72 | 0.72 | 0.87 | 0.7 | 18,271 |
| May 02, 2024 | 0.73 | 0.83 | 0.83 | 0.83 | 0.7 | 3,491 |
| May 01, 2024 | 0.71 | 0.7 | 0.7 | 0.75 | 0.65 | 9,017 |
| April 30, 2024 | 0.84 | 0.71 | 0.71 | 0.84 | 0.65 | 65,671 |
| April 29, 2024 | 0.73 | 0.83 | 0.83 | 0.83 | 0.65 | 18,562 |
| April 26, 2024 | 0.69 | 0.69 | 0.69 | 0.79 | 0.65 | 16,090 |
| April 25, 2024 | 0.69 | 0.69 | 0.69 | 0.85 | 0.65 | 36,117 |
| April 24, 2024 | 0.94 | 0.73 | 0.73 | 1 | 0.52 | 177,844 |
| April 23, 2024 | 0.83 | 0.94 | 0.94 | 1.36 | 0.83 | 140,984 |
| April 22, 2024 | 0.5 | 0.83 | 0.83 | 0.97 | 0.35 | 444,160 |
| April 19, 2024 | 0.8 | 0.7 | 0.7 | 0.8 | 0.7 | 22,304 |
| April 18, 2024 | 0.75 | 0.77 | 0.77 | 0.79 | 0.75 | 7,675 |
| April 17, 2024 | 0.75 | 0.76 | 0.76 | 0.77 | 0.73 | 11,897 |
| April 16, 2024 | 0.77 | 0.75 | 0.75 | 0.77 | 0.73 | 5,986 |
| April 15, 2024 | 0.79 | 0.77 | 0.77 | 0.79 | 0.66 | 19,147 |
| April 12, 2024 | 0.93 | 0.75 | 0.75 | 0.95 | 0.71 | 37,853 |
| April 11, 2024 | 0.81 | 0.9 | 0.9 | 0.95 | 0.72 | 73,768 |
| April 10, 2024 | 0.71 | 0.8 | 0.8 | 0.8 | 0.68 | 39,834 |
| April 09, 2024 | 0.69 | 0.7 | 0.7 | 0.75 | 0.67 | 32,419 |
| April 08, 2024 | 0.66 | 0.71 | 0.71 | 0.72 | 0.64 | 41,654 |
| April 05, 2024 | 0.63 | 0.66 | 0.66 | 0.71 | 0.57 | 92,571 |
| April 04, 2024 | 0.78 | 0.67 | 0.67 | 0.85 | 0.57 | 163,152 |
| April 03, 2024 | 1.25 | 0.82 | 0.82 | 1.26 | 0.5 | 253,822 |
| April 02, 2024 | 1.3 | 1.3 | 1.3 | 1.5 | 1.3 | 22,416 |
| April 01, 2024 | 1.5 | 1.44 | 1.44 | 1.5 | 1.28 | 40,430 |
| March 28, 2024 | 1.44 | 1.3 | 1.3 | 1.5 | 1.27 | 31,451 |
| March 27, 2024 | 1.32 | 1.45 | 1.45 | 1.46 | 1.32 | 11,607 |
| March 26, 2024 | 1.3 | 1.36 | 1.36 | 1.4 | 1.3 | 11,622 |
| March 25, 2024 | 1.25 | 1.32 | 1.32 | 1.57 | 1.25 | 37,899 |
| March 22, 2024 | 1.31 | 1.26 | 1.26 | 1.31 | 1.26 | 13,859 |
| March 21, 2024 | 1.26 | 1.31 | 1.31 | 1.39 | 1.25 | 11,367 |
| March 20, 2024 | 1.3 | 1.26 | 1.26 | 1.42 | 1.25 | 7,797 |
| March 19, 2024 | 1.4 | 1.27 | 1.27 | 1.49 | 1.26 | 22,710 |
| March 18, 2024 | 1.28 | 1.34 | 1.34 | 1.42 | 1.25 | 51,214 |
| March 15, 2024 | 1.37 | 1.27 | 1.27 | 1.55 | 1.25 | 33,760 |
| March 14, 2024 | 1.47 | 1.37 | 1.37 | 1.47 | 1.3 | 36,635 |
| March 13, 2024 | 1.33 | 1.49 | 1.49 | 1.6 | 1.25 | 70,899 |
| March 12, 2024 | 1.3 | 1.33 | 1.33 | 1.5 | 1.26 | 123,234 |
| March 11, 2024 | 1.5 | 1.3 | 1.3 | 1.6 | 1.3 | 211,501 |
| March 08, 2024 | 1.66 | 1.6 | 1.6 | 1.68 | 1.5 | 187,135 |
| March 07, 2024 | 1.85 | 1.72 | 1.72 | 1.88 | 1.42 | 799,054 |
| March 06, 2024 | 2.32 | 2.29 | 2.29 | 2.38 | 2.12 | 142,435 |
| March 05, 2024 | 2.48 | 2.23 | 2.23 | 2.5 | 2.22 | 229,286 |
| March 04, 2024 | 2.71 | 2.54 | 2.54 | 2.72 | 2.5 | 140,239 |
| March 01, 2024 | 2.78 | 2.66 | 2.66 | 2.78 | 2.56 | 123,617 |
| February 29, 2024 | 2.61 | 2.75 | 2.75 | 2.75 | 2.51 | 103,989 |
| February 28, 2024 | 2.85 | 2.61 | 2.61 | 2.88 | 2.53 | 188,551 |
| February 27, 2024 | 2.59 | 2.78 | 2.78 | 2.79 | 2.56 | 220,930 |
| February 26, 2024 | 2.53 | 2.52 | 2.52 | 2.58 | 2.43 | 117,590 |
| February 23, 2024 | 2.62 | 2.64 | 2.64 | 2.66 | 2.4 | 195,301 |