0.75
-0.0397(-5.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2024 | 0.7 | 1.6 | 1.6 | 1.91 | 0.68 | 111.99M |
| November 25, 2024 | 0.62 | 0.63 | 0.63 | 0.66 | 0.59 | 210,209 |
| November 22, 2024 | 0.5 | 0.59 | 0.59 | 0.59 | 0.5 | 126,757 |
| November 21, 2024 | 0.57 | 0.52 | 0.52 | 0.57 | 0.52 | 108,881 |
| November 20, 2024 | 0.53 | 0.52 | 0.52 | 0.55 | 0.52 | 67,558 |
| November 19, 2024 | 0.54 | 0.54 | 0.54 | 0.56 | 0.53 | 98,203 |
| November 18, 2024 | 0.57 | 0.55 | 0.55 | 0.59 | 0.54 | 124,018 |
| November 15, 2024 | 0.62 | 0.58 | 0.58 | 0.62 | 0.55 | 209,388 |
| November 14, 2024 | 0.62 | 0.62 | 0.62 | 0.65 | 0.6 | 86,787 |
| November 13, 2024 | 0.65 | 0.65 | 0.65 | 0.68 | 0.62 | 177,241 |
| November 12, 2024 | 0.67 | 0.68 | 0.68 | 0.7 | 0.65 | 114,815 |
| November 11, 2024 | 0.7 | 0.69 | 0.69 | 0.7 | 0.63 | 222,052 |
| November 08, 2024 | 0.69 | 0.7 | 0.7 | 0.7 | 0.62 | 270,158 |
| November 07, 2024 | 0.62 | 0.69 | 0.69 | 0.74 | 0.62 | 423,035 |
| November 06, 2024 | 0.66 | 0.62 | 0.62 | 0.68 | 0.6 | 396,856 |
| November 05, 2024 | 0.72 | 0.7 | 0.7 | 0.72 | 0.69 | 186,738 |
| November 04, 2024 | 0.69 | 0.76 | 0.76 | 0.77 | 0.66 | 391,413 |
| November 01, 2024 | 0.87 | 0.76 | 0.76 | 0.9 | 0.74 | 811,312 |
| October 31, 2024 | 0.85 | 0.99 | 0.99 | 0.99 | 0.66 | 8.59M |
| October 30, 2024 | 0.76 | 0.75 | 0.75 | 0.79 | 0.72 | 593,379 |
| October 29, 2024 | 0.91 | 0.79 | 0.79 | 0.96 | 0.76 | 917,700 |
| October 28, 2024 | 0.95 | 0.92 | 0.92 | 0.98 | 0.9 | 441,100 |
| October 25, 2024 | 1.04 | 0.95 | 0.95 | 1.06 | 0.91 | 999,004 |
| October 24, 2024 | 1.2 | 1.07 | 1.07 | 1.24 | 0.98 | 1.34M |
| October 23, 2024 | 1.17 | 1.23 | 1.23 | 1.33 | 1.09 | 1.8M |
| October 22, 2024 | 1.66 | 1.23 | 1.23 | 1.73 | 1.2 | 3.58M |
| October 21, 2024 | 1.86 | 1.67 | 1.67 | 2.2 | 1.6 | 12.25M |
| October 18, 2024 | 1.7 | 1.77 | 1.77 | 2.28 | 1.51 | 35.93M |
| October 17, 2024 | 0.48 | 2.3 | 2.3 | 3.5 | 0.41 | 279.56M |
| October 16, 2024 | 0.38 | 0.36 | 0.36 | 0.39 | 0.25 | 3.22M |
| October 15, 2024 | 0.41 | 0.38 | 0.38 | 0.41 | 0.36 | 458,608 |
| October 14, 2024 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 246,526 |
| October 11, 2024 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 150,547 |
| October 10, 2024 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 127,600 |
| October 09, 2024 | 0.4 | 0.38 | 0.38 | 0.42 | 0.34 | 191,414 |
| October 08, 2024 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 116,406 |
| October 07, 2024 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 161,900 |
| October 04, 2024 | 0.41 | 0.41 | 0.41 | 0.46 | 0.41 | 87,100 |
| October 03, 2024 | 0.41 | 0.42 | 0.42 | 0.44 | 0.39 | 114,641 |
| October 02, 2024 | 0.45 | 0.42 | 0.42 | 0.46 | 0.38 | 345,438 |
| October 01, 2024 | 0.49 | 0.45 | 0.45 | 0.49 | 0.41 | 246,218 |
| September 30, 2024 | 0.51 | 0.49 | 0.49 | 0.53 | 0.46 | 295,127 |
| September 27, 2024 | 0.52 | 0.51 | 0.51 | 0.54 | 0.45 | 450,043 |
| September 26, 2024 | 0.55 | 0.52 | 0.52 | 0.57 | 0.48 | 690,001 |
| September 25, 2024 | 0.51 | 0.54 | 0.54 | 0.59 | 0.51 | 1.84M |
| September 24, 2024 | 0.55 | 0.54 | 0.54 | 1.03 | 0.47 | 15.52M |
| September 23, 2024 | 0.6 | 0.56 | 0.56 | 0.6 | 0.5 | 530,837 |
| September 20, 2024 | 0.65 | 0.61 | 0.61 | 0.65 | 0.54 | 1.52M |
| September 19, 2024 | 1.06 | 0.69 | 0.69 | 1.34 | 0.59 | 14.02M |
| September 18, 2024 | 0.9 | 1.03 | 1.03 | 1.06 | 0.9 | 349,708 |
| September 17, 2024 | 0.88 | 0.91 | 0.91 | 1 | 0.88 | 180,738 |
| September 16, 2024 | 0.97 | 0.9 | 0.9 | 0.99 | 0.85 | 304,500 |
| September 13, 2024 | 1.05 | 0.99 | 0.99 | 1.05 | 0.96 | 272,195 |
| September 12, 2024 | 1.09 | 1.07 | 1.07 | 1.12 | 1.02 | 128,300 |
| September 11, 2024 | 1.17 | 1.1 | 1.1 | 1.19 | 1.07 | 340,146 |
| September 10, 2024 | 1.18 | 1.18 | 1.18 | 1.24 | 1.12 | 82,000 |
| September 09, 2024 | 1.19 | 1.15 | 1.15 | 1.27 | 1.14 | 71,992 |
| September 06, 2024 | 1.22 | 1.19 | 1.19 | 1.26 | 1.13 | 91,906 |
| September 05, 2024 | 1.33 | 1.22 | 1.22 | 1.33 | 1.2 | 213,063 |
| September 04, 2024 | 1.33 | 1.3 | 1.3 | 1.34 | 1.24 | 74,400 |