1.54
-0.495(-24.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 2.08 | 1.57 | 1.57 | 2.2 | 1.31 | 108,593 |
| October 16, 2024 | 1.95 | 2.07 | 2.07 | 2.29 | 1.95 | 25,790 |
| October 15, 2024 | 2.08 | 1.95 | 1.95 | 2.08 | 1.95 | 9,156 |
| October 14, 2024 | 2.03 | 2 | 2 | 2.03 | 1.95 | 17,212 |
| October 11, 2024 | 1.92 | 2.08 | 2.08 | 2.09 | 1.9 | 13,658 |
| October 10, 2024 | 1.96 | 1.9 | 1.9 | 1.97 | 1.8 | 21,796 |
| October 09, 2024 | 1.97 | 1.9 | 1.9 | 1.99 | 1.86 | 5,515 |
| October 08, 2024 | 2 | 1.94 | 1.94 | 2 | 1.85 | 9,384 |
| October 07, 2024 | 2.16 | 1.97 | 1.97 | 2.16 | 1.85 | 3,336 |
| October 04, 2024 | 1.9 | 1.86 | 1.86 | 1.98 | 1.75 | 28,773 |
| October 03, 2024 | 1.89 | 1.9 | 1.9 | 1.95 | 1.87 | 11,817 |
| October 02, 2024 | 2.03 | 1.91 | 1.91 | 2.24 | 1.9 | 62,942 |
| October 01, 2024 | 1.75 | 1.8 | 1.8 | 1.8 | 1.74 | 14,806 |
| September 30, 2024 | 1.82 | 1.8 | 1.8 | 1.82 | 1.75 | 14,502 |
| September 27, 2024 | 1.87 | 1.84 | 1.84 | 1.88 | 1.76 | 6,825 |
| September 26, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 10,681 |
| September 25, 2024 | 1.97 | 2.02 | 2.02 | 2.11 | 1.74 | 47,967 |
| September 24, 2024 | 1.72 | 2.03 | 2.03 | 2.17 | 1.62 | 33,369 |
| September 23, 2024 | 1.64 | 1.71 | 1.71 | 1.74 | 1.6 | 21,428 |
| September 20, 2024 | 1.8 | 1.65 | 1.65 | 1.84 | 1.57 | 22,644 |
| September 19, 2024 | 2.36 | 1.76 | 1.76 | 2.36 | 1.69 | 16,403 |
| September 18, 2024 | 1.58 | 1.56 | 1.56 | 1.84 | 1.54 | 98,062 |
| September 17, 2024 | 1.61 | 1.53 | 1.53 | 1.72 | 1.5 | 23,196 |
| September 16, 2024 | 1.82 | 1.69 | 1.69 | 1.82 | 1.68 | 6,343 |
| September 13, 2024 | 1.86 | 1.81 | 1.81 | 1.97 | 1.76 | 58,129 |
| September 12, 2024 | 1.79 | 1.75 | 1.75 | 1.82 | 1.7 | 15,085 |
| September 11, 2024 | 1.65 | 1.79 | 1.79 | 1.8 | 1.55 | 30,957 |
| September 10, 2024 | 1.61 | 1.58 | 1.58 | 1.65 | 1.55 | 63,931 |
| September 09, 2024 | 1.71 | 1.68 | 1.68 | 1.79 | 1.61 | 29,060 |
| September 06, 2024 | 1.7 | 1.6 | 1.6 | 1.7 | 1.59 | 19,955 |
| September 05, 2024 | 2.18 | 1.7 | 1.7 | 2.18 | 1.61 | 16,343 |
| September 04, 2024 | 1.67 | 1.66 | 1.66 | 1.76 | 1.64 | 13,441 |
| September 03, 2024 | 1.8 | 1.61 | 1.61 | 1.82 | 1.6 | 71,206 |
| August 30, 2024 | 1.95 | 1.86 | 1.86 | 1.95 | 1.8 | 66,132 |
| August 29, 2024 | 2.04 | 1.98 | 1.98 | 2.04 | 1.98 | 12,974 |
| August 28, 2024 | 2.08 | 2.07 | 2.07 | 2.08 | 2 | 8,623 |
| August 27, 2024 | 2.07 | 2.08 | 2.08 | 2.14 | 2.07 | 20,625 |
| August 26, 2024 | 2.18 | 2.13 | 2.13 | 2.33 | 2.13 | 19,767 |
| August 23, 2024 | 2.09 | 2.08 | 2.08 | 2.16 | 2 | 61,612 |
| August 22, 2024 | 2.01 | 2.07 | 2.07 | 2.19 | 2 | 32,969 |
| August 21, 2024 | 2.04 | 1.98 | 1.98 | 2.04 | 1.97 | 6,926 |
| August 20, 2024 | 2 | 1.92 | 1.92 | 2 | 1.92 | 4,578 |
| August 19, 2024 | 2.06 | 2 | 2 | 2.15 | 1.96 | 35,045 |
| August 16, 2024 | 2.05 | 1.99 | 1.99 | 2.17 | 1.97 | 57,576 |
| August 15, 2024 | 2.09 | 2.07 | 2.07 | 2.26 | 1.99 | 35,805 |
| August 14, 2024 | 2.25 | 2.16 | 2.16 | 2.36 | 2 | 85,517 |
| August 13, 2024 | 2.5 | 2.36 | 2.36 | 2.5 | 2.26 | 32,635 |
| August 12, 2024 | 2.9 | 2.4 | 2.4 | 2.9 | 2.26 | 145,061 |
| August 09, 2024 | 2.75 | 2.98 | 2.98 | 3 | 2.75 | 52,288 |
| August 08, 2024 | 2.75 | 2.77 | 2.77 | 2.8 | 2.6 | 40,357 |
| August 07, 2024 | 3.2 | 2.71 | 2.71 | 3.23 | 2.5 | 75,685 |
| August 06, 2024 | 2.9 | 3.02 | 3.02 | 3.12 | 2.9 | 32,758 |
| August 05, 2024 | 2.85 | 2.92 | 2.92 | 3.03 | 2.68 | 41,744 |
| August 02, 2024 | 2.83 | 3.08 | 3.08 | 3.14 | 2.8 | 30,392 |
| August 01, 2024 | 3.11 | 3.09 | 3.09 | 3.47 | 3.09 | 21,163 |
| July 31, 2024 | 3 | 3.26 | 3.26 | 3.46 | 2.94 | 233,390 |
| July 30, 2024 | 2.88 | 2.87 | 2.87 | 3.05 | 2.86 | 17,289 |
| July 29, 2024 | 3.2 | 2.98 | 2.98 | 3.2 | 2.85 | 27,010 |
| July 26, 2024 | 2.93 | 3.07 | 3.07 | 3.1 | 2.76 | 77,104 |
| July 25, 2024 | 2.81 | 2.92 | 2.92 | 2.95 | 2.76 | 19,075 |