1.81
-0.16(-8.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1.91 | 1.81 | 1.81 | 1.94 | 1.77 | 1.34M |
| December 19, 2024 | 1.97 | 1.97 | 1.97 | 2.21 | 1.86 | 2.78M |
| December 18, 2024 | 2.1 | 1.82 | 1.82 | 2.1 | 1.75 | 2.8M |
| December 17, 2024 | 2.24 | 2.08 | 2.08 | 2.26 | 1.97 | 1.65M |
| December 16, 2024 | 2.24 | 2.22 | 2.22 | 2.28 | 1.88 | 2.05M |
| December 13, 2024 | 2.59 | 2.35 | 2.35 | 3.84 | 2.35 | 9M |
| December 12, 2024 | 2.91 | 2.58 | 2.58 | 2.98 | 2.4 | 758,981 |
| December 11, 2024 | 3.03 | 2.7 | 2.7 | 3.07 | 2.7 | 907,660 |
| December 10, 2024 | 3.39 | 3.03 | 3.03 | 3.39 | 2.98 | 911,431 |
| December 09, 2024 | 3.6 | 3.34 | 3.34 | 3.64 | 3.3 | 888,536 |
| December 06, 2024 | 3.63 | 3.42 | 3.42 | 3.9 | 3.38 | 988,615 |
| December 05, 2024 | 3.61 | 3.5 | 3.5 | 3.74 | 3.44 | 603,221 |
| December 04, 2024 | 3.8 | 3.67 | 3.67 | 4.03 | 3.6 | 641,555 |
| December 03, 2024 | 4.16 | 3.78 | 3.78 | 4.25 | 3.66 | 921,990 |
| December 02, 2024 | 3.54 | 4.64 | 4.64 | 4.88 | 3.54 | 3.68M |
| November 29, 2024 | 3.42 | 3.47 | 3.47 | 3.69 | 3.42 | 401,666 |
| November 27, 2024 | 3.56 | 3.42 | 3.42 | 3.69 | 3.41 | 426,800 |
| November 26, 2024 | 3.84 | 3.56 | 3.56 | 3.9 | 3.46 | 515,620 |
| November 25, 2024 | 4.1 | 3.88 | 3.88 | 4.52 | 3.88 | 1.18M |
| November 22, 2024 | 3.4 | 4.1 | 4.1 | 4.53 | 3.29 | 2.2M |
| November 21, 2024 | 3.34 | 3.37 | 3.37 | 3.46 | 3.33 | 270,570 |
| November 20, 2024 | 3.36 | 3.37 | 3.37 | 3.63 | 3.31 | 408,210 |
| November 19, 2024 | 3.54 | 3.34 | 3.34 | 3.58 | 3.29 | 496,725 |
| November 18, 2024 | 3.71 | 3.58 | 3.58 | 3.84 | 3.53 | 322,058 |
| November 15, 2024 | 3.99 | 3.81 | 3.81 | 3.99 | 3.63 | 393,350 |
| November 14, 2024 | 3.84 | 3.82 | 3.82 | 4 | 3.8 | 301,471 |
| November 13, 2024 | 4.01 | 3.84 | 3.84 | 4.05 | 3.65 | 574,710 |
| November 12, 2024 | 4.16 | 4.01 | 4.01 | 4.16 | 4 | 329,272 |
| November 11, 2024 | 4.25 | 4.2 | 4.2 | 4.27 | 4.03 | 462,645 |
| November 08, 2024 | 4.26 | 4.22 | 4.22 | 4.36 | 4.11 | 364,535 |
| November 07, 2024 | 4.14 | 4.21 | 4.21 | 4.44 | 4.05 | 593,740 |
| November 06, 2024 | 4.1 | 4.02 | 4.02 | 4.1 | 3.92 | 476,435 |
| November 05, 2024 | 4.3 | 4.13 | 4.13 | 4.36 | 4.11 | 311,455 |
| November 04, 2024 | 4.47 | 4.24 | 4.24 | 4.47 | 4.13 | 329,950 |
| November 01, 2024 | 4.12 | 4.44 | 4.44 | 4.7 | 4.12 | 922,955 |
| October 31, 2024 | 4.26 | 4.12 | 4.12 | 4.29 | 4.01 | 431,785 |
| October 30, 2024 | 4.5 | 4.26 | 4.26 | 4.61 | 4.2 | 477,315 |
| October 29, 2024 | 4.81 | 4.5 | 4.5 | 4.82 | 4.42 | 520,526 |
| October 28, 2024 | 4.66 | 4.79 | 4.79 | 5.09 | 4.54 | 609,820 |
| October 25, 2024 | 4.85 | 4.64 | 4.64 | 5.21 | 4.51 | 755,321 |
| October 24, 2024 | 5.18 | 5.05 | 5.05 | 5.4 | 4.86 | 875,266 |
| October 23, 2024 | 5.96 | 5.85 | 5.85 | 6.18 | 5.8 | 854,811 |
| October 22, 2024 | 6.15 | 6.34 | 6.34 | 6.44 | 6.05 | 579,841 |
| October 21, 2024 | 6.59 | 6.16 | 6.16 | 6.6 | 6.04 | 564,125 |
| October 18, 2024 | 6 | 6.06 | 6.06 | 6.72 | 5.8 | 866,805 |
| October 17, 2024 | 6.24 | 6.03 | 6.03 | 6.36 | 5.75 | 732,532 |
| October 16, 2024 | 6.89 | 6.5 | 6.5 | 7.06 | 6.14 | 894,030 |
| October 15, 2024 | 7.2 | 6.79 | 6.79 | 8.09 | 6.6 | 1.99M |
| October 14, 2024 | 6.5 | 7.46 | 7.46 | 8.2 | 6.24 | 2.97M |
| October 11, 2024 | 7.04 | 6.79 | 6.79 | 8.22 | 6 | 2.75M |
| October 10, 2024 | 5.07 | 7.49 | 7.49 | 8.74 | 5.06 | 10.19M |
| October 09, 2024 | 4.47 | 5.04 | 5.04 | 5.1 | 4.28 | 1.91M |
| October 08, 2024 | 5.4 | 4.89 | 4.89 | 5.46 | 4.76 | 1.5M |
| October 07, 2024 | 6.56 | 5.74 | 5.74 | 6.56 | 5.51 | 1.61M |
| October 04, 2024 | 6.54 | 6.39 | 6.39 | 7.02 | 5.6 | 2.13M |
| October 03, 2024 | 7.19 | 7.02 | 7.02 | 8.4 | 6.7 | 8.19M |
| October 02, 2024 | 5.48 | 6.2 | 6.2 | 6.2 | 5.26 | 3.58M |
| October 01, 2024 | 5.59 | 5.08 | 5.08 | 5.95 | 4.72 | 3.04M |
| September 30, 2024 | 4.8 | 5.05 | 5.05 | 5.32 | 4.76 | 2.34M |
| September 27, 2024 | 4.8 | 4.65 | 4.65 | 4.92 | 4.42 | 1.26M |