0.81
-0.046(-5.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.84 | 0.81 | 0.81 | 0.86 | 0.77 | 313,334 |
| February 03, 2025 | 0.83 | 0.86 | 0.86 | 0.86 | 0.8 | 303,941 |
| January 31, 2025 | 0.92 | 0.89 | 0.89 | 0.95 | 0.77 | 525,409 |
| January 30, 2025 | 0.93 | 0.94 | 0.94 | 1 | 0.92 | 291,836 |
| January 29, 2025 | 0.94 | 0.94 | 0.94 | 1.04 | 0.92 | 425,192 |
| January 28, 2025 | 1.03 | 0.95 | 0.95 | 1.05 | 0.94 | 736,715 |
| January 27, 2025 | 1.11 | 1.03 | 1.03 | 1.11 | 1.01 | 922,191 |
| January 24, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 384,411 |
| January 23, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 300,162 |
| January 22, 2025 | 1.14 | 1.12 | 1.12 | 1.17 | 1.12 | 313,677 |
| January 21, 2025 | 1.1 | 1.14 | 1.14 | 1.2 | 1.09 | 549,781 |
| January 17, 2025 | 1.2 | 1.11 | 1.11 | 1.2 | 1.11 | 375,774 |
| January 16, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 271,531 |
| January 15, 2025 | 1.15 | 1.18 | 1.18 | 1.19 | 1.13 | 306,863 |
| January 14, 2025 | 1.08 | 1.14 | 1.14 | 1.14 | 1.03 | 445,798 |
| January 13, 2025 | 1.16 | 1.09 | 1.09 | 1.19 | 1.08 | 871,490 |
| January 10, 2025 | 1.19 | 1.19 | 1.19 | 1.31 | 1.16 | 579,649 |
| January 08, 2025 | 1.3 | 1.2 | 1.2 | 1.35 | 1.19 | 774,373 |
| January 07, 2025 | 1.36 | 1.32 | 1.32 | 1.4 | 1.3 | 877,734 |
| January 06, 2025 | 1.53 | 1.34 | 1.34 | 1.53 | 1.33 | 1.01M |
| January 03, 2025 | 1.46 | 1.49 | 1.49 | 1.53 | 1.42 | 793,761 |
| January 02, 2025 | 1.43 | 1.46 | 1.46 | 1.6 | 1.41 | 979,050 |
| December 31, 2024 | 1.56 | 1.43 | 1.43 | 1.58 | 1.41 | 732,138 |
| December 30, 2024 | 1.68 | 1.6 | 1.6 | 1.68 | 1.49 | 2.26M |
| December 27, 2024 | 1.45 | 1.58 | 1.58 | 1.85 | 1.38 | 5.82M |
| 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 |