1.32
+0.74(+127.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 1.67 | 1.32 | 1.32 | 1.79 | 1.04 | 115.99M |
October 18, 2024 | 0.48 | 0.58 | 0.58 | 0.65 | 0.42 | 10.11M |
October 17, 2024 | 0.45 | 0.49 | 0.49 | 0.54 | 0.42 | 4.71M |
October 16, 2024 | 0.41 | 0.46 | 0.46 | 0.55 | 0.38 | 15.85M |
October 15, 2024 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 340,907 |
October 14, 2024 | 0.39 | 0.37 | 0.37 | 0.39 | 0.36 | 257,533 |
October 11, 2024 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 406,500 |
October 10, 2024 | 0.4 | 0.38 | 0.38 | 0.43 | 0.32 | 1.45M |
October 09, 2024 | 0.44 | 0.43 | 0.43 | 0.48 | 0.4 | 4.07M |
October 08, 2024 | 0.4 | 0.39 | 0.39 | 0.42 | 0.33 | 10.58M |
October 07, 2024 | 0.35 | 0.35 | 0.35 | 0.37 | 0.32 | 165,000 |
October 04, 2024 | 0.38 | 0.36 | 0.36 | 0.38 | 0.33 | 358,205 |
October 03, 2024 | 0.34 | 0.38 | 0.38 | 0.38 | 0.34 | 504,276 |
October 02, 2024 | 0.32 | 0.33 | 0.33 | 0.34 | 0.31 | 245,197 |
October 01, 2024 | 0.36 | 0.33 | 0.33 | 0.36 | 0.3 | 680,200 |
September 30, 2024 | 0.44 | 0.36 | 0.36 | 0.45 | 0.34 | 1.9M |
September 27, 2024 | 0.47 | 0.45 | 0.45 | 0.48 | 0.44 | 634,729 |
September 26, 2024 | 0.47 | 0.5 | 0.5 | 0.51 | 0.4 | 3.41M |
September 25, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.4 | 2.92M |
September 24, 2024 | 0.43 | 0.46 | 0.46 | 0.59 | 0.42 | 4.08M |
September 23, 2024 | 0.44 | 0.42 | 0.42 | 0.44 | 0.4 | 285,843 |
September 20, 2024 | 0.47 | 0.44 | 0.44 | 0.48 | 0.44 | 89,745 |
September 19, 2024 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 15,353 |
September 18, 2024 | 0.49 | 0.47 | 0.47 | 0.51 | 0.46 | 49,220 |
September 17, 2024 | 0.51 | 0.49 | 0.49 | 0.51 | 0.48 | 117,944 |
September 16, 2024 | 0.52 | 0.51 | 0.51 | 0.53 | 0.5 | 56,182 |
September 13, 2024 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 59,704 |
September 12, 2024 | 0.52 | 0.5 | 0.5 | 0.53 | 0.5 | 91,900 |
September 11, 2024 | 0.53 | 0.53 | 0.53 | 0.56 | 0.51 | 138,268 |
September 10, 2024 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 198,128 |
September 09, 2024 | 0.51 | 0.52 | 0.52 | 0.54 | 0.51 | 90,742 |
September 06, 2024 | 0.49 | 0.51 | 0.51 | 0.54 | 0.49 | 122,949 |
September 05, 2024 | 0.51 | 0.49 | 0.49 | 0.52 | 0.48 | 88,700 |
September 04, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 122,200 |
September 03, 2024 | 0.5 | 0.51 | 0.51 | 0.53 | 0.49 | 173,022 |
August 30, 2024 | 0.52 | 0.51 | 0.51 | 0.52 | 0.49 | 335,200 |
August 29, 2024 | 0.53 | 0.53 | 0.53 | 0.6 | 0.47 | 5.06M |
August 28, 2024 | 0.58 | 0.53 | 0.53 | 0.59 | 0.51 | 237,900 |
August 27, 2024 | 0.5 | 0.58 | 0.58 | 0.6 | 0.5 | 967,600 |
August 26, 2024 | 0.52 | 0.51 | 0.51 | 0.54 | 0.48 | 58,200 |
August 23, 2024 | 0.51 | 0.51 | 0.51 | 0.52 | 0.49 | 113,200 |
August 22, 2024 | 0.48 | 0.5 | 0.5 | 0.54 | 0.47 | 230,441 |
August 21, 2024 | 0.49 | 0.5 | 0.5 | 0.54 | 0.47 | 272,812 |
August 20, 2024 | 0.53 | 0.49 | 0.49 | 0.57 | 0.44 | 1.96M |
August 19, 2024 | 0.51 | 0.5 | 0.5 | 0.51 | 0.49 | 114,200 |
August 16, 2024 | 0.47 | 0.49 | 0.49 | 0.51 | 0.47 | 79,131 |
August 15, 2024 | 0.51 | 0.48 | 0.48 | 0.51 | 0.48 | 124,924 |
August 14, 2024 | 0.52 | 0.48 | 0.48 | 0.54 | 0.48 | 97,600 |
August 13, 2024 | 0.53 | 0.51 | 0.51 | 0.54 | 0.51 | 78,805 |
August 12, 2024 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 65,700 |
August 09, 2024 | 0.5 | 0.52 | 0.52 | 0.52 | 0.49 | 95,902 |
August 08, 2024 | 0.48 | 0.51 | 0.51 | 0.54 | 0.47 | 175,100 |
August 07, 2024 | 0.48 | 0.46 | 0.46 | 0.48 | 0.46 | 161,600 |
August 06, 2024 | 0.5 | 0.5 | 0.5 | 0.54 | 0.49 | 151,000 |
August 05, 2024 | 0.45 | 0.49 | 0.49 | 0.49 | 0.4 | 213,245 |
August 02, 2024 | 0.67 | 0.54 | 0.54 | 0.68 | 0.46 | 740,747 |
August 01, 2024 | 0.78 | 0.69 | 0.69 | 0.78 | 0.66 | 224,600 |
July 31, 2024 | 0.76 | 0.77 | 0.77 | 0.8 | 0.72 | 276,500 |
July 30, 2024 | 0.8 | 0.79 | 0.79 | 0.89 | 0.7 | 715,400 |
July 29, 2024 | 1.14 | 0.82 | 0.82 | 1.2 | 0.8 | 1.14M |