0.61
-0.0283(-4.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 0.62 | 0.61 | 0.61 | 0.64 | 0.6 | 2.81M |
| December 19, 2024 | 0.6 | 0.64 | 0.64 | 0.66 | 0.58 | 2.8M |
| December 18, 2024 | 0.65 | 0.59 | 0.59 | 0.67 | 0.59 | 1.72M |
| December 17, 2024 | 0.67 | 0.65 | 0.65 | 0.69 | 0.64 | 1.51M |
| December 16, 2024 | 0.68 | 0.67 | 0.67 | 0.7 | 0.65 | 1.8M |
| December 13, 2024 | 0.76 | 0.67 | 0.67 | 0.76 | 0.65 | 2.95M |
| December 12, 2024 | 0.83 | 0.76 | 0.76 | 0.85 | 0.75 | 1.8M |
| December 11, 2024 | 0.92 | 0.85 | 0.85 | 0.93 | 0.84 | 1.68M |
| December 10, 2024 | 0.91 | 0.92 | 0.92 | 0.95 | 0.89 | 1.1M |
| December 09, 2024 | 0.89 | 0.9 | 0.9 | 0.92 | 0.89 | 682,468 |
| December 06, 2024 | 0.93 | 0.9 | 0.9 | 0.95 | 0.89 | 901,688 |
| December 05, 2024 | 0.95 | 0.92 | 0.92 | 0.97 | 0.91 | 1.18M |
| December 04, 2024 | 0.94 | 0.94 | 0.94 | 0.97 | 0.91 | 684,900 |
| December 03, 2024 | 0.99 | 0.94 | 0.94 | 1.04 | 0.93 | 1.05M |
| December 02, 2024 | 0.94 | 1 | 1 | 1.02 | 0.92 | 886,984 |
| November 29, 2024 | 0.95 | 0.95 | 0.95 | 0.96 | 0.91 | 486,788 |
| November 27, 2024 | 0.93 | 0.92 | 0.92 | 1 | 0.92 | 416,218 |
| November 26, 2024 | 0.92 | 0.92 | 0.92 | 1.03 | 0.89 | 1.23M |
| November 25, 2024 | 0.96 | 0.91 | 0.91 | 1.04 | 0.87 | 3.71M |
| November 22, 2024 | 0.92 | 0.95 | 0.95 | 0.98 | 0.9 | 1.01M |
| November 21, 2024 | 1.01 | 0.92 | 0.92 | 1.04 | 0.92 | 1.27M |
| November 20, 2024 | 1.09 | 1.03 | 1.03 | 1.11 | 0.86 | 4.66M |
| November 19, 2024 | 1.09 | 1.11 | 1.11 | 1.12 | 1.06 | 893,900 |
| November 18, 2024 | 1.12 | 1.11 | 1.11 | 1.16 | 1.09 | 865,000 |
| November 15, 2024 | 1.12 | 1.1 | 1.1 | 1.12 | 1.06 | 1.35M |
| November 14, 2024 | 1.11 | 1.1 | 1.1 | 1.12 | 1.06 | 1.1M |
| November 13, 2024 | 1.16 | 1.1 | 1.1 | 1.17 | 1.09 | 522,032 |
| November 12, 2024 | 1.18 | 1.17 | 1.17 | 1.2 | 1.07 | 1.11M |
| November 11, 2024 | 1.22 | 1.21 | 1.21 | 1.27 | 1.19 | 1.01M |
| November 08, 2024 | 1.26 | 1.22 | 1.22 | 1.27 | 1.16 | 573,629 |
| November 07, 2024 | 1.47 | 1.22 | 1.22 | 1.48 | 1.16 | 2.03M |
| November 06, 2024 | 1.24 | 1.48 | 1.48 | 1.5 | 1.24 | 1.74M |
| November 05, 2024 | 1.32 | 1.24 | 1.24 | 1.34 | 1.14 | 1.26M |
| November 04, 2024 | 1.08 | 1.27 | 1.27 | 1.31 | 1.05 | 2.03M |
| November 01, 2024 | 0.97 | 1.12 | 1.12 | 1.18 | 0.94 | 1.97M |
| October 31, 2024 | 0.85 | 0.96 | 0.96 | 0.96 | 0.85 | 2.12M |
| October 30, 2024 | 0.93 | 0.86 | 0.86 | 0.95 | 0.85 | 2.12M |
| October 29, 2024 | 0.89 | 0.95 | 0.95 | 1.01 | 0.89 | 1.87M |
| October 28, 2024 | 0.88 | 0.94 | 0.94 | 1.03 | 0.86 | 3.46M |
| October 25, 2024 | 1.1 | 0.93 | 0.93 | 1.16 | 0.87 | 14.48M |
| October 24, 2024 | 1.15 | 1.09 | 1.09 | 1.16 | 1.09 | 2.95M |
| October 23, 2024 | 1.14 | 1.15 | 1.15 | 1.17 | 1.12 | 301,900 |
| October 22, 2024 | 1.09 | 1.15 | 1.15 | 1.17 | 1.09 | 457,634 |
| October 21, 2024 | 1.15 | 1.12 | 1.12 | 1.17 | 1.1 | 402,900 |
| October 18, 2024 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 410,700 |
| October 17, 2024 | 1.27 | 1.18 | 1.18 | 1.27 | 1.18 | 240,018 |
| October 16, 2024 | 1.2 | 1.25 | 1.25 | 1.25 | 1.17 | 662,500 |
| October 15, 2024 | 1.17 | 1.17 | 1.17 | 1.22 | 1.15 | 315,119 |
| October 14, 2024 | 1.17 | 1.19 | 1.19 | 1.22 | 1.15 | 782,001 |
| October 11, 2024 | 1.08 | 1.18 | 1.18 | 1.18 | 1.08 | 428,028 |
| October 10, 2024 | 1.09 | 1.09 | 1.09 | 1.11 | 1.06 | 383,800 |
| October 09, 2024 | 1.14 | 1.08 | 1.08 | 1.19 | 1.06 | 548,000 |
| October 08, 2024 | 1.13 | 1.13 | 1.13 | 1.17 | 1.12 | 269,100 |
| October 07, 2024 | 1.22 | 1.13 | 1.13 | 1.23 | 1.11 | 458,245 |
| October 04, 2024 | 1.25 | 1.22 | 1.22 | 1.25 | 1.21 | 259,126 |
| October 03, 2024 | 1.21 | 1.19 | 1.19 | 1.23 | 1.19 | 346,721 |
| October 02, 2024 | 1.26 | 1.23 | 1.23 | 1.27 | 1.19 | 505,000 |
| October 01, 2024 | 1.36 | 1.28 | 1.28 | 1.38 | 1.28 | 397,970 |
| September 30, 2024 | 1.48 | 1.38 | 1.38 | 1.52 | 1.36 | 571,400 |
| September 27, 2024 | 1.56 | 1.51 | 1.51 | 1.6 | 1.49 | 595,800 |