2.72
+0.085(+3.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2024 | 1 | 1.2 | 1.2 | 1.2 | 1 | 159,327 |
| February 16, 2024 | 1 | 1.09 | 1.09 | 1.16 | 1 | 194,093 |
| February 15, 2024 | 1.06 | 1.16 | 1.16 | 1.16 | 1.06 | 228,198 |
| February 14, 2024 | 1.08 | 1.14 | 1.14 | 1.3 | 0.98 | 1.75M |
| February 13, 2024 | 1.08 | 1.29 | 1.29 | 1.38 | 1.08 | 223,478 |
| February 12, 2024 | 1.06 | 1.16 | 1.16 | 1.38 | 1.05 | 185,541 |
| February 09, 2024 | 1.08 | 1.08 | 1.08 | 1.2 | 1.03 | 283,835 |
| February 08, 2024 | 1.09 | 1.06 | 1.06 | 1.24 | 1.03 | 292,354 |
| February 07, 2024 | 1.39 | 1.15 | 1.15 | 1.39 | 1.04 | 1.19M |
| February 06, 2024 | 1.04 | 1.28 | 1.28 | 1.45 | 1 | 1.38M |
| February 05, 2024 | 1 | 1.09 | 1.09 | 1.7 | 1 | 1.3M |
| February 02, 2024 | 1.02 | 1.08 | 1.08 | 1.22 | 0.95 | 542,803 |
| February 01, 2024 | 1.1 | 1.11 | 1.11 | 1.14 | 1.03 | 1.06M |
| January 31, 2024 | 0.93 | 1.14 | 1.14 | 1.19 | 0.93 | 708,059 |
| January 30, 2024 | 1.09 | 1.15 | 1.15 | 1.2 | 0.85 | 2.72M |
| January 29, 2024 | 1.24 | 1.5 | 1.5 | 2.49 | 0.74 | 3.36M |
| January 26, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| January 25, 2024 | 1.33 | 1.36 | 1.36 | 1.39 | 1.33 | 2.53M |
| January 24, 2024 | 1.42 | 1.32 | 1.32 | 1.42 | 1.32 | 2.99M |
| January 23, 2024 | 1.39 | 1.37 | 1.37 | 1.39 | 1.36 | 1.22M |
| January 22, 2024 | 1.38 | 1.33 | 1.33 | 1.44 | 1.33 | 1.52M |
| January 19, 2024 | 1.33 | 1.4 | 1.4 | 1.42 | 1.3 | 1.96M |
| January 18, 2024 | 1.24 | 1.3 | 1.3 | 1.32 | 1.24 | 2.09M |
| January 17, 2024 | 1.29 | 1.26 | 1.26 | 1.31 | 1.24 | 3.31M |
| January 16, 2024 | 1.37 | 1.29 | 1.29 | 1.39 | 0.93 | 15.25M |
| January 12, 2024 | 1.61 | 1.54 | 1.54 | 1.63 | 1.54 | 1.96M |
| January 11, 2024 | 1.59 | 1.59 | 1.59 | 1.63 | 1.56 | 2.67M |
| January 10, 2024 | 1.63 | 1.59 | 1.59 | 1.64 | 1.59 | 1.11M |
| January 09, 2024 | 1.64 | 1.63 | 1.63 | 1.66 | 1.63 | 981,528 |
| January 08, 2024 | 1.63 | 1.67 | 1.67 | 1.71 | 1.63 | 1.62M |
| January 05, 2024 | 1.61 | 1.61 | 1.61 | 1.65 | 1.6 | 1.33M |
| January 04, 2024 | 1.63 | 1.59 | 1.59 | 1.63 | 1.59 | 936,830 |
| January 03, 2024 | 1.66 | 1.64 | 1.64 | 1.67 | 1.63 | 1.7M |
| January 02, 2024 | 1.75 | 1.68 | 1.68 | 1.76 | 1.67 | 3.1M |
| December 29, 2023 | 1.81 | 1.81 | 1.81 | 1.85 | 1.8 | 727,252 |
| December 28, 2023 | 1.84 | 1.85 | 1.85 | 1.86 | 1.84 | 1.21M |
| December 27, 2023 | 1.89 | 1.89 | 1.89 | 1.9 | 1.86 | 1.78M |
| December 26, 2023 | 1.85 | 1.88 | 1.88 | 1.88 | 1.85 | 702,556 |
| December 22, 2023 | 1.83 | 1.87 | 1.87 | 1.88 | 1.8 | 1.2M |
| December 21, 2023 | 1.76 | 1.83 | 1.83 | 1.84 | 1.75 | 1.91M |
| December 20, 2023 | 1.76 | 1.72 | 1.72 | 1.79 | 1.71 | 1.36M |
| December 19, 2023 | 1.81 | 1.77 | 1.77 | 1.85 | 1.77 | 1.57M |
| December 18, 2023 | 1.77 | 1.77 | 1.77 | 1.79 | 1.75 | 1.12M |
| December 15, 2023 | 1.78 | 1.73 | 1.73 | 1.78 | 1.72 | 1.38M |
| December 14, 2023 | 1.84 | 1.8 | 1.8 | 1.88 | 1.8 | 1.52M |
| December 13, 2023 | 1.68 | 1.77 | 1.77 | 1.78 | 1.66 | 1.5M |
| December 12, 2023 | 1.67 | 1.64 | 1.64 | 1.71 | 1.63 | 1.69M |
| December 11, 2023 | 1.72 | 1.67 | 1.67 | 1.72 | 1.67 | 773,652 |
| December 08, 2023 | 1.74 | 1.72 | 1.72 | 1.78 | 1.72 | 530,678 |
| December 07, 2023 | 1.73 | 1.76 | 1.76 | 1.78 | 1.72 | 1.09M |
| December 06, 2023 | 1.73 | 1.7 | 1.7 | 1.75 | 1.69 | 833,144 |
| December 05, 2023 | 1.65 | 1.67 | 1.67 | 1.7 | 1.64 | 1.3M |
| December 04, 2023 | 1.78 | 1.65 | 1.65 | 1.78 | 1.64 | 3.49M |
| December 01, 2023 | 1.8 | 1.85 | 1.85 | 1.86 | 1.8 | 589,704 |
| November 30, 2023 | 1.81 | 1.81 | 1.81 | 1.83 | 1.77 | 1.68M |
| November 29, 2023 | 1.88 | 1.87 | 1.87 | 1.9 | 1.83 | 1.87M |
| November 28, 2023 | 1.93 | 1.92 | 1.92 | 1.94 | 1.89 | 542,004 |
| November 27, 2023 | 1.84 | 1.91 | 1.91 | 1.91 | 1.84 | 1.33M |
| November 24, 2023 | 1.76 | 1.81 | 1.81 | 1.84 | 1.76 | 720,838 |
| November 22, 2023 | 1.83 | 1.79 | 1.79 | 1.87 | 1.78 | 1.02M |