2.23
-0.08(-3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 2.27 | 2.22 | 2.22 | 2.28 | 2.21 | 2.14M |
| October 16, 2024 | 2.22 | 2.31 | 2.31 | 2.45 | 2.18 | 4.16M |
| October 15, 2024 | 2.35 | 2.28 | 2.28 | 2.38 | 2.23 | 4.07M |
| October 14, 2024 | 2.48 | 2.43 | 2.43 | 2.49 | 2.34 | 3.77M |
| October 11, 2024 | 2.64 | 2.51 | 2.51 | 2.65 | 2.46 | 5.55M |
| October 10, 2024 | 2.65 | 2.54 | 2.54 | 2.95 | 2.5 | 21.54M |
| October 09, 2024 | 2.35 | 2.45 | 2.45 | 2.95 | 2.25 | 27.97M |
| October 08, 2024 | 2.36 | 2.33 | 2.33 | 2.43 | 2.27 | 4.15M |
| October 07, 2024 | 2.65 | 2.48 | 2.48 | 2.68 | 2.44 | 5.02M |
| October 04, 2024 | 2.77 | 2.7 | 2.7 | 2.79 | 2.65 | 3.89M |
| October 03, 2024 | 2.93 | 2.8 | 2.8 | 2.93 | 2.69 | 6.01M |
| October 02, 2024 | 2.88 | 2.94 | 2.94 | 3 | 2.8 | 5.25M |
| October 01, 2024 | 2.87 | 2.79 | 2.79 | 2.91 | 2.7 | 3.46M |
| September 30, 2024 | 2.85 | 2.87 | 2.87 | 3.19 | 2.81 | 7.6M |
| September 27, 2024 | 3.06 | 2.78 | 2.78 | 3.08 | 2.76 | 6.61M |
| September 26, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.62M |
| September 25, 2024 | 2.88 | 2.75 | 2.75 | 2.91 | 2.71 | 3.98M |
| September 24, 2024 | 3.08 | 2.91 | 2.91 | 3.14 | 2.89 | 3.91M |
| September 23, 2024 | 3.33 | 3.1 | 3.1 | 3.33 | 2.97 | 3.7M |
| September 20, 2024 | 3.5 | 3.37 | 3.37 | 3.53 | 3.31 | 4.86M |
| September 19, 2024 | 4.11 | 3.7 | 3.7 | 4.13 | 3.67 | 4.57M |
| September 18, 2024 | 3.52 | 3.92 | 3.92 | 4.05 | 3.25 | 6.08M |
| September 17, 2024 | 3.75 | 3.56 | 3.56 | 3.82 | 3.5 | 3.66M |
| September 16, 2024 | 4.02 | 3.65 | 3.65 | 4.02 | 3.6 | 4.03M |
| September 13, 2024 | 4 | 3.99 | 3.99 | 4.16 | 3.92 | 4.03M |
| September 12, 2024 | 4.06 | 4.04 | 4.04 | 4.19 | 3.91 | 3.52M |
| September 11, 2024 | 4.12 | 4 | 4 | 4.16 | 3.87 | 3.23M |
| September 10, 2024 | 4.35 | 4.19 | 4.19 | 4.82 | 4.11 | 4.96M |
| September 09, 2024 | 4.55 | 4.48 | 4.48 | 4.55 | 4.15 | 4.14M |
| September 06, 2024 | 5.98 | 4.64 | 4.64 | 6.09 | 4.5 | 19.86M |
| September 05, 2024 | 6.04 | 5.21 | 5.21 | 6.46 | 4.81 | 20.1M |
| September 04, 2024 | 3.45 | 5.49 | 5.49 | 6.48 | 3.45 | 45.08M |
| September 03, 2024 | 5.07 | 3.43 | 3.43 | 5.09 | 3.36 | 7.07M |
| August 30, 2024 | 5.46 | 5.03 | 5.03 | 5.59 | 4.94 | 4.64M |
| August 29, 2024 | 6.16 | 6.43 | 6.43 | 6.62 | 6.16 | 652,582 |
| August 28, 2024 | 6.81 | 6.25 | 6.25 | 7.23 | 6.11 | 4.62M |
| August 27, 2024 | 7.31 | 7.55 | 7.55 | 7.55 | 6.81 | 2.95M |
| August 26, 2024 | 6.58 | 7.58 | 7.58 | 7.98 | 5.93 | 26.68M |
| August 23, 2024 | 10.5 | 7.23 | 7.23 | 11.4 | 6.66 | 77.57M |
| August 22, 2024 | 3.6 | 8.04 | 8.04 | 8.89 | 3.27 | 153.4M |
| August 21, 2024 | 2.79 | 3.59 | 3.59 | 3.71 | 2.67 | 10.38M |
| August 20, 2024 | 3.97 | 3 | 3 | 3.97 | 2.9 | 6.59M |
| August 19, 2024 | 4.87 | 3.99 | 3.99 | 4.99 | 3.8 | 5.54M |
| August 16, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 109.68M |
| August 15, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 130.8M |
| August 14, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.15 | 60.19M |
| August 13, 2024 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 40.27M |
| August 12, 2024 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 47.35M |
| August 09, 2024 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 35.86M |
| August 08, 2024 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 34.67M |
| August 07, 2024 | 0.26 | 0.23 | 0.23 | 0.26 | 0.23 | 24.26M |
| August 06, 2024 | 0.27 | 0.26 | 0.26 | 0.28 | 0.25 | 31.68M |
| August 05, 2024 | 0.25 | 0.26 | 0.26 | 0.27 | 0.23 | 43.86M |
| August 02, 2024 | 0.3 | 0.31 | 0.31 | 0.31 | 0.28 | 27.8M |
| August 01, 2024 | 0.34 | 0.31 | 0.31 | 0.34 | 0.3 | 38.01M |
| July 31, 2024 | 0.37 | 0.35 | 0.35 | 0.41 | 0.33 | 145.24M |
| July 30, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 23.77M |
| July 29, 2024 | 0.35 | 0.34 | 0.34 | 0.36 | 0.31 | 46.37M |
| July 26, 2024 | 0.35 | 0.36 | 0.36 | 0.37 | 0.34 | 22.58M |
| July 25, 2024 | 0.34 | 0.36 | 0.36 | 0.37 | 0.33 | 27.41M |