0.06
-0.0087(-12.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 21, 2023 | 1.39 | 1.43 | 1.43 | 1.45 | 1.38 | 56,116 |
| December 20, 2023 | 1.55 | 1.35 | 1.35 | 1.55 | 1.3 | 101,461 |
| December 19, 2023 | 1.46 | 1.5 | 1.5 | 1.6 | 1.45 | 110,681 |
| December 18, 2023 | 1.64 | 1.45 | 1.45 | 1.64 | 1.45 | 37,540 |
| December 15, 2023 | 1.56 | 1.56 | 1.56 | 1.68 | 1.56 | 27,390 |
| December 14, 2023 | 1.69 | 1.67 | 1.67 | 1.69 | 1.6 | 22,612 |
| December 13, 2023 | 1.57 | 1.61 | 1.61 | 1.65 | 1.53 | 50,109 |
| December 12, 2023 | 1.58 | 1.5 | 1.5 | 1.58 | 1.43 | 49,982 |
| December 11, 2023 | 1.5 | 1.61 | 1.61 | 1.63 | 1.5 | 36,446 |
| December 08, 2023 | 1.5 | 1.55 | 1.55 | 1.8 | 1.5 | 243,528 |
| December 07, 2023 | 1.4 | 1.5 | 1.5 | 1.69 | 1.38 | 394,922 |
| December 06, 2023 | 1.81 | 1.81 | 1.81 | 1.94 | 1.8 | 380,859 |
| December 05, 2023 | 1.87 | 1.82 | 1.82 | 1.9 | 1.77 | 43,954 |
| December 04, 2023 | 1.86 | 1.87 | 1.87 | 1.92 | 1.82 | 72,657 |
| December 01, 2023 | 1.84 | 1.86 | 1.86 | 1.9 | 1.77 | 44,316 |
| November 30, 2023 | 1.92 | 1.77 | 1.77 | 1.98 | 1.77 | 138,267 |
| November 29, 2023 | 2.01 | 1.95 | 1.95 | 2.05 | 1.92 | 30,623 |
| November 28, 2023 | 2.09 | 1.99 | 1.99 | 2.1 | 1.91 | 59,475 |
| November 27, 2023 | 1.93 | 2.06 | 2.06 | 2.1 | 1.91 | 64,821 |
| November 24, 2023 | 1.89 | 1.97 | 1.97 | 2.04 | 1.83 | 54,594 |
| November 22, 2023 | 1.8 | 1.89 | 1.89 | 1.95 | 1.77 | 142,992 |
| November 21, 2023 | 1.98 | 1.79 | 1.79 | 1.98 | 1.78 | 107,879 |
| November 20, 2023 | 1.91 | 1.96 | 1.96 | 1.99 | 1.85 | 121,101 |
| November 17, 2023 | 1.92 | 1.96 | 1.96 | 2.1 | 1.82 | 252,580 |
| November 16, 2023 | 2.19 | 1.97 | 1.97 | 2.19 | 1.87 | 243,695 |
| November 15, 2023 | 1.75 | 2.07 | 2.07 | 2.14 | 1.73 | 417,804 |
| November 14, 2023 | 1.81 | 1.69 | 1.69 | 1.85 | 1.4 | 301,727 |
| November 13, 2023 | 1.93 | 1.85 | 1.85 | 1.93 | 1.72 | 231,172 |
| November 10, 2023 | 1.91 | 1.92 | 1.92 | 1.95 | 1.63 | 227,868 |
| November 09, 2023 | 2.45 | 1.95 | 1.95 | 2.49 | 1.71 | 1M |
| November 08, 2023 | 2.94 | 2.7 | 2.7 | 3.09 | 2.1 | 4.96M |
| November 07, 2023 | 1.97 | 2.75 | 2.75 | 3.43 | 1.91 | 6.48M |
| November 06, 2023 | 2 | 2.01 | 2.01 | 2.07 | 1.8 | 227,982 |
| November 03, 2023 | 1.97 | 1.95 | 1.95 | 2.14 | 1.87 | 182,805 |
| November 02, 2023 | 2.03 | 2.04 | 2.04 | 2.18 | 1.9 | 592,767 |
| November 01, 2023 | 2 | 1.98 | 1.98 | 2 | 1.69 | 389,874 |
| October 31, 2023 | 2.26 | 2.08 | 2.08 | 2.36 | 2.04 | 435,075 |
| October 30, 2023 | 3.75 | 2.57 | 2.57 | 3.99 | 2.46 | 2.03M |
| October 27, 2023 | 3.38 | 2.96 | 2.96 | 3.56 | 2.88 | 196,239 |
| October 26, 2023 | 4.5 | 3.37 | 3.37 | 4.5 | 3.3 | 154,942 |
| October 25, 2023 | 4.4 | 4.38 | 4.38 | 4.6 | 4.29 | 25,532 |
| October 24, 2023 | 4.5 | 4.46 | 4.46 | 4.7 | 4.35 | 45,340 |
| October 23, 2023 | 4.25 | 4.5 | 4.5 | 4.8 | 3.97 | 140,181 |
| October 20, 2023 | 5.01 | 4.45 | 4.45 | 5.25 | 4.18 | 184,577 |
| October 19, 2023 | 5.08 | 5.16 | 5.16 | 5.77 | 5.08 | 88,530 |
| October 18, 2023 | 5.3 | 5.16 | 5.16 | 5.37 | 5.14 | 59,031 |
| October 17, 2023 | 5.15 | 5.4 | 5.4 | 5.8 | 5.06 | 97,721 |
| October 16, 2023 | 5.7 | 5.42 | 5.42 | 5.9 | 5.25 | 86,004 |
| October 13, 2023 | 6 | 5.71 | 5.71 | 6.05 | 5.58 | 104,005 |
| October 12, 2023 | 7.1 | 6.21 | 6.21 | 7.1 | 5.94 | 252,602 |
| October 11, 2023 | 5.88 | 6.26 | 6.26 | 7.5 | 5.88 | 295,052 |
| October 10, 2023 | 5.83 | 5.77 | 5.77 | 6.17 | 5.75 | 52,914 |
| October 09, 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 5.58 | 51,354 |
| October 06, 2023 | 6.48 | 6.46 | 6.46 | 6.8 | 6.38 | 50,265 |
| October 05, 2023 | 6.45 | 6.42 | 6.42 | 6.55 | 6.15 | 56,825 |
| October 04, 2023 | 6.9 | 6.65 | 6.65 | 6.9 | 6.07 | 77,172 |
| October 03, 2023 | 7 | 6.84 | 6.84 | 7.13 | 6.63 | 54,048 |
| October 02, 2023 | 7.42 | 7.01 | 7.01 | 7.42 | 6.95 | 45,540 |
| September 29, 2023 | 7.14 | 7.2 | 7.2 | 7.62 | 7.13 | 45,421 |
| September 28, 2023 | 7.31 | 7.08 | 7.08 | 7.31 | 6.8 | 43,620 |