0.78
+0.0206(+2.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.76 | 0.78 | 0.78 | 0.81 | 0.75 | 369,454 |
| February 03, 2025 | 0.76 | 0.76 | 0.76 | 0.81 | 0.72 | 482,472 |
| January 31, 2025 | 0.81 | 0.78 | 0.78 | 0.85 | 0.77 | 912,434 |
| January 30, 2025 | 0.86 | 0.81 | 0.81 | 0.87 | 0.8 | 611,981 |
| January 29, 2025 | 0.88 | 0.86 | 0.86 | 0.9 | 0.85 | 241,830 |
| January 28, 2025 | 0.89 | 0.89 | 0.89 | 0.9 | 0.85 | 265,700 |
| January 27, 2025 | 0.91 | 0.89 | 0.89 | 0.93 | 0.87 | 606,300 |
| January 24, 2025 | 0.97 | 0.94 | 0.94 | 1 | 0.93 | 418,238 |
| January 23, 2025 | 0.95 | 0.96 | 0.96 | 0.99 | 0.95 | 221,519 |
| January 22, 2025 | 0.99 | 0.96 | 0.96 | 1.02 | 0.94 | 383,506 |
| January 21, 2025 | 0.97 | 0.99 | 0.99 | 1.04 | 0.96 | 623,500 |
| January 17, 2025 | 0.96 | 0.95 | 0.95 | 1.02 | 0.94 | 937,700 |
| January 16, 2025 | 0.88 | 0.95 | 0.95 | 0.95 | 0.86 | 695,700 |
| January 15, 2025 | 0.99 | 0.89 | 0.89 | 1 | 0.88 | 1.59M |
| January 14, 2025 | 0.94 | 0.88 | 0.88 | 1.01 | 0.86 | 1.32M |
| January 13, 2025 | 0.93 | 0.92 | 0.92 | 1.01 | 0.91 | 355,064 |
| January 10, 2025 | 0.91 | 0.97 | 0.97 | 0.98 | 0.85 | 380,263 |
| January 08, 2025 | 1.06 | 0.91 | 0.91 | 1.06 | 0.9 | 872,504 |
| January 07, 2025 | 1.14 | 1.04 | 1.04 | 1.19 | 1.04 | 434,106 |
| January 06, 2025 | 1.18 | 1.14 | 1.14 | 1.24 | 1.14 | 1.19M |
| January 03, 2025 | 1.11 | 1.15 | 1.15 | 1.18 | 1.09 | 402,440 |
| January 02, 2025 | 1.06 | 1.11 | 1.11 | 1.2 | 1.02 | 763,724 |
| December 31, 2024 | 1.08 | 1.06 | 1.06 | 1.13 | 1 | 412,639 |
| December 30, 2024 | 1.07 | 1.06 | 1.06 | 1.09 | 1 | 217,722 |
| December 27, 2024 | 1.1 | 1.07 | 1.07 | 1.11 | 1.06 | 346,960 |
| December 26, 2024 | 1.06 | 1.11 | 1.11 | 1.12 | 1.04 | 264,422 |
| December 24, 2024 | 1.09 | 1.07 | 1.07 | 1.1 | 1.03 | 208,444 |
| December 23, 2024 | 1.21 | 1.1 | 1.1 | 1.25 | 1.08 | 345,933 |
| December 20, 2024 | 1.06 | 1.19 | 1.19 | 1.21 | 1.06 | 884,679 |
| December 19, 2024 | 1.05 | 1.08 | 1.08 | 1.11 | 1 | 219,400 |
| December 18, 2024 | 1.09 | 1.02 | 1.02 | 1.11 | 0.75 | 2.92M |
| December 17, 2024 | 1.13 | 1.09 | 1.09 | 1.18 | 1.05 | 347,700 |
| December 16, 2024 | 1.15 | 1.16 | 1.16 | 1.22 | 1.12 | 133,348 |
| December 13, 2024 | 1.22 | 1.16 | 1.16 | 1.3 | 1.11 | 469,838 |
| December 12, 2024 | 1.28 | 1.19 | 1.19 | 1.29 | 1.19 | 361,255 |
| December 11, 2024 | 1.28 | 1.27 | 1.27 | 1.29 | 1.24 | 155,740 |
| December 10, 2024 | 1.3 | 1.28 | 1.28 | 1.31 | 1.2 | 324,344 |
| December 09, 2024 | 1.3 | 1.27 | 1.27 | 1.38 | 1.25 | 277,600 |
| December 06, 2024 | 1.3 | 1.3 | 1.3 | 1.34 | 1.24 | 344,094 |
| December 05, 2024 | 1.33 | 1.28 | 1.28 | 1.34 | 1.25 | 340,316 |
| December 04, 2024 | 1.37 | 1.36 | 1.36 | 1.42 | 1.31 | 237,635 |
| December 03, 2024 | 1.41 | 1.37 | 1.37 | 1.46 | 1.35 | 403,900 |
| December 02, 2024 | 1.53 | 1.42 | 1.42 | 1.53 | 1.39 | 205,500 |
| November 29, 2024 | 1.47 | 1.52 | 1.52 | 1.54 | 1.43 | 75,700 |
| November 27, 2024 | 1.46 | 1.43 | 1.43 | 1.54 | 1.42 | 98,322 |
| November 26, 2024 | 1.4 | 1.44 | 1.44 | 1.48 | 1.37 | 77,300 |
| November 25, 2024 | 1.42 | 1.4 | 1.4 | 1.56 | 1.4 | 141,210 |
| November 22, 2024 | 1.32 | 1.37 | 1.37 | 1.48 | 1.29 | 328,434 |
| November 21, 2024 | 1.38 | 1.32 | 1.32 | 1.38 | 1.24 | 187,136 |
| November 20, 2024 | 1.37 | 1.35 | 1.35 | 1.46 | 1.29 | 186,713 |
| November 19, 2024 | 1.41 | 1.39 | 1.39 | 1.47 | 1.37 | 104,838 |
| November 18, 2024 | 1.61 | 1.43 | 1.43 | 1.68 | 1.41 | 137,437 |
| November 15, 2024 | 1.71 | 1.54 | 1.54 | 1.8 | 1.54 | 221,800 |
| November 14, 2024 | 1.86 | 1.68 | 1.68 | 1.86 | 1.66 | 196,100 |
| November 13, 2024 | 2.11 | 1.83 | 1.83 | 2.11 | 1.8 | 249,200 |
| November 12, 2024 | 2.18 | 2.05 | 2.05 | 2.21 | 2.02 | 237,800 |
| November 11, 2024 | 2.36 | 2.18 | 2.18 | 2.38 | 2.16 | 211,900 |
| November 08, 2024 | 2.39 | 2.26 | 2.26 | 2.52 | 2.23 | 185,843 |
| November 07, 2024 | 2.54 | 2.38 | 2.38 | 2.57 | 2.38 | 225,200 |
| November 06, 2024 | 2.4 | 2.4 | 2.4 | 2.51 | 2.31 | 410,112 |