1.44
+0.12(+9.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 1.25 | 1.44 | 1.44 | 1.55 | 1.25 | 1.94M |
| December 24, 2024 | 1.3 | 1.32 | 1.32 | 1.33 | 1.21 | 665,393 |
| December 23, 2024 | 1.18 | 1.27 | 1.27 | 1.33 | 1.15 | 1.05M |
| December 20, 2024 | 1.13 | 1.19 | 1.19 | 1.27 | 1.13 | 819,098 |
| December 19, 2024 | 1.09 | 1.22 | 1.22 | 1.4 | 1.06 | 4.18M |
| December 18, 2024 | 1.13 | 1.07 | 1.07 | 1.23 | 1.05 | 1.17M |
| December 17, 2024 | 1.2 | 1.14 | 1.14 | 1.22 | 1.11 | 1.78M |
| December 16, 2024 | 1.28 | 1.28 | 1.28 | 1.3 | 1.03 | 1.43M |
| December 13, 2024 | 1.37 | 1.33 | 1.33 | 1.4 | 1.28 | 1.12M |
| December 12, 2024 | 1.39 | 1.39 | 1.39 | 1.44 | 1.35 | 1.11M |
| December 11, 2024 | 1.47 | 1.46 | 1.46 | 1.5 | 1.36 | 1.64M |
| December 10, 2024 | 1.51 | 1.51 | 1.51 | 1.57 | 1.44 | 1.81M |
| December 09, 2024 | 1.61 | 1.55 | 1.55 | 1.66 | 1.47 | 2.51M |
| December 06, 2024 | 1.63 | 1.66 | 1.66 | 1.95 | 1.53 | 14.9M |
| December 05, 2024 | 1.52 | 1.44 | 1.44 | 1.57 | 1.39 | 1.38M |
| December 04, 2024 | 1.75 | 1.58 | 1.58 | 1.81 | 1.51 | 2.54M |
| December 03, 2024 | 1.9 | 1.71 | 1.71 | 1.94 | 1.52 | 2.45M |
| December 02, 2024 | 2.17 | 2.08 | 2.08 | 2.25 | 2.02 | 6.29M |
| November 29, 2024 | 2.41 | 2.38 | 2.38 | 2.54 | 1.95 | 42.48M |
| November 27, 2024 | 15.4 | 1.65 | 1.65 | 15.4 | 1.34 | 43.27M |
| November 26, 2024 | 20 | 107.36 | 107.36 | 107.36 | 17.99 | 2.93M |
| November 25, 2024 | 12.55 | 10.54 | 10.54 | 14.44 | 10.3 | 622,623 |
| November 22, 2024 | 10.3 | 12.26 | 12.26 | 12.8 | 9.5 | 303,110 |
| November 21, 2024 | 10.19 | 10.18 | 10.18 | 10.35 | 9.69 | 47,626 |
| November 20, 2024 | 10.78 | 9.98 | 9.98 | 10.78 | 9.12 | 53,902 |
| November 19, 2024 | 10.6 | 10.35 | 10.35 | 11.22 | 9.85 | 54,579 |
| November 18, 2024 | 10.97 | 10.21 | 10.21 | 10.97 | 9.85 | 59,852 |
| November 15, 2024 | 11.85 | 10.44 | 10.44 | 12.43 | 10.16 | 68,053 |
| November 14, 2024 | 12.21 | 12.15 | 12.15 | 12.75 | 10.49 | 168,784 |
| November 13, 2024 | 12.59 | 11.75 | 11.75 | 12.88 | 11.75 | 99,553 |
| November 12, 2024 | 13 | 13.02 | 13.02 | 13.48 | 12.54 | 48,850 |
| November 11, 2024 | 12.86 | 13.38 | 13.38 | 13.9 | 11.62 | 62,132 |
| November 08, 2024 | 13.65 | 13 | 13 | 14.59 | 12.57 | 56,290 |
| November 07, 2024 | 13.95 | 13.7 | 13.7 | 15.02 | 13.03 | 75,167 |
| November 06, 2024 | 14.11 | 13.93 | 13.93 | 14.43 | 13.47 | 38,947 |
| November 05, 2024 | 13.9 | 13.9 | 13.9 | 14.85 | 12.56 | 94,759 |
| November 04, 2024 | 14.2 | 14.04 | 14.04 | 15 | 13.08 | 82,322 |
| November 01, 2024 | 14.48 | 14.4 | 14.4 | 14.65 | 13.23 | 56,199 |
| October 31, 2024 | 13.9 | 14.34 | 14.34 | 14.86 | 11.55 | 119,976 |
| October 30, 2024 | 13 | 14 | 14 | 14.86 | 12.77 | 156,694 |
| October 29, 2024 | 13.82 | 13.8 | 13.8 | 16.75 | 10 | 372,991 |
| October 28, 2024 | 21 | 19.1 | 19.1 | 22.5 | 18.47 | 224,031 |
| October 25, 2024 | 18 | 20.64 | 20.64 | 20.88 | 17.4 | 237,237 |
| October 24, 2024 | 18.06 | 17.81 | 17.81 | 18.3 | 17.3 | 89,557 |
| October 23, 2024 | 16.81 | 18.05 | 18.05 | 18.36 | 16.6 | 177,658 |
| October 22, 2024 | 16.74 | 16.98 | 16.98 | 18 | 15.5 | 130,061 |
| October 21, 2024 | 15.69 | 16.74 | 16.74 | 17.73 | 15.64 | 120,238 |
| October 18, 2024 | 12.7 | 15.69 | 15.69 | 15.7 | 12.7 | 97,337 |
| October 17, 2024 | 11.9 | 12.53 | 12.53 | 12.99 | 11.85 | 69,777 |
| October 16, 2024 | 12.14 | 12 | 12 | 12.67 | 11 | 64,897 |
| October 15, 2024 | 9.6 | 11.71 | 11.71 | 11.95 | 9.6 | 131,137 |
| October 14, 2024 | 9.07 | 9.6 | 9.6 | 10.49 | 9.07 | 98,388 |
| October 11, 2024 | 8.8 | 9.08 | 9.08 | 10.1 | 8.68 | 128,722 |
| October 10, 2024 | 8.81 | 8.91 | 8.91 | 9.49 | 8.51 | 98,143 |
| October 09, 2024 | 9.31 | 9.24 | 9.24 | 9.98 | 8.49 | 138,264 |
| October 08, 2024 | 11.15 | 8.99 | 8.99 | 11.15 | 8.78 | 113,342 |
| October 07, 2024 | 11.5 | 10.5 | 10.5 | 11.83 | 10.27 | 73,841 |
| October 04, 2024 | 12.48 | 11.99 | 11.99 | 13.1 | 11.05 | 140,082 |
| October 03, 2024 | 14.01 | 12.45 | 12.45 | 15.75 | 11.48 | 158,127 |
| October 02, 2024 | 14.98 | 13.46 | 13.46 | 15.02 | 13.32 | 86,897 |