0.71
-0.0331(-4.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 0.78 | 0.71 | 0.71 | 0.78 | 0.66 | 64,938 |
February 03, 2025 | 0.68 | 0.8 | 0.8 | 0.8 | 0.62 | 50,858 |
January 31, 2025 | 0.77 | 0.72 | 0.72 | 0.84 | 0.64 | 121,929 |
January 30, 2025 | 0.79 | 0.76 | 0.76 | 0.85 | 0.75 | 49,668 |
January 29, 2025 | 0.83 | 0.8 | 0.8 | 0.87 | 0.8 | 22,227 |
January 28, 2025 | 0.9 | 0.85 | 0.85 | 0.94 | 0.81 | 26,248 |
January 27, 2025 | 0.8 | 0.96 | 0.96 | 0.97 | 0.7 | 79,506 |
January 24, 2025 | 1.02 | 1.02 | 1.02 | 1.07 | 0.98 | 18,858 |
January 23, 2025 | 1.02 | 1.04 | 1.04 | 1.05 | 0.97 | 30,555 |
January 22, 2025 | 1.11 | 1.03 | 1.03 | 1.14 | 0.96 | 86,670 |
January 21, 2025 | 0.97 | 1.09 | 1.09 | 1.1 | 0.97 | 84,562 |
January 17, 2025 | 1.18 | 0.95 | 0.95 | 1.18 | 0.91 | 133,785 |
January 16, 2025 | 1.14 | 1.18 | 1.18 | 1.19 | 1 | 116,776 |
January 15, 2025 | 1.08 | 0.95 | 0.95 | 1.13 | 0.78 | 224,224 |
January 14, 2025 | 0.75 | 0.7 | 0.7 | 0.84 | 0.68 | 94,929 |
January 13, 2025 | 0.82 | 0.59 | 0.59 | 0.82 | 0.58 | 143,012 |
January 10, 2025 | 1.19 | 0.9 | 0.9 | 1.19 | 0.87 | 85,611 |
January 08, 2025 | 1.06 | 1.06 | 1.06 | 1.23 | 0.88 | 281,071 |
January 07, 2025 | 1.85 | 1.61 | 1.61 | 1.85 | 1.5 | 182,130 |
January 06, 2025 | 2.04 | 1.82 | 1.82 | 2.2 | 1.71 | 253,277 |
January 03, 2025 | 1.8 | 2.15 | 2.15 | 2.23 | 1.7 | 967,234 |
January 02, 2025 | 1.39 | 1.39 | 1.39 | 1.47 | 1.2 | 496,372 |
December 31, 2024 | 1.55 | 1.25 | 1.25 | 1.71 | 1.24 | 403,830 |
December 30, 2024 | 1.45 | 1.41 | 1.41 | 1.63 | 1.3 | 514,076 |
December 27, 2024 | 1.24 | 1.24 | 1.24 | 1.44 | 0.99 | 952,265 |
December 26, 2024 | 0.4 | 0.67 | 0.67 | 0.7 | 0.4 | 268,871 |
December 24, 2024 | 0.43 | 0.4 | 0.4 | 0.45 | 0.37 | 18,943 |
December 23, 2024 | 0.42 | 0.43 | 0.43 | 0.45 | 0.37 | 55,157 |
December 20, 2024 | 0.4 | 0.45 | 0.45 | 0.48 | 0.4 | 30,655 |
December 19, 2024 | 0.53 | 0.35 | 0.35 | 0.55 | 0.32 | 153,398 |
December 18, 2024 | 0.47 | 0.5 | 0.5 | 0.57 | 0.44 | 184,360 |
December 17, 2024 | 0.6 | 0.42 | 0.42 | 0.6 | 0.4 | 169,067 |
December 16, 2024 | 0.5 | 0.47 | 0.47 | 0.6 | 0.43 | 82,137 |
December 13, 2024 | 0.55 | 0.43 | 0.43 | 0.69 | 0.38 | 139,795 |
December 12, 2024 | 0.75 | 0.54 | 0.54 | 0.81 | 0.54 | 148,877 |
December 11, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.47 | 543,162 |
December 10, 2024 | 0.4 | 0.62 | 0.62 | 0.62 | 0.35 | 281,420 |
December 09, 2024 | 0.26 | 0.43 | 0.43 | 0.43 | 0.26 | 456,592 |
December 06, 2024 | 0.25 | 0.26 | 0.26 | 0.26 | 0.23 | 219,158 |
December 05, 2024 | 0.26 | 0.23 | 0.23 | 0.26 | 0.23 | 13,767 |
December 04, 2024 | 0.23 | 0.26 | 0.26 | 0.26 | 0.17 | 32,677 |
December 03, 2024 | 0.25 | 0.17 | 0.17 | 0.29 | 0.17 | 38,255 |
December 02, 2024 | 0.37 | 0.28 | 0.28 | 0.37 | 0.25 | 69,450 |
November 29, 2024 | 0.32 | 0.37 | 0.37 | 0.37 | 0.28 | 24,835 |
November 27, 2024 | 0.39 | 0.33 | 0.33 | 0.39 | 0.3 | 15,870 |
November 26, 2024 | 0.4 | 0.37 | 0.37 | 0.41 | 0.33 | 61,233 |
November 25, 2024 | 0.25 | 0.4 | 0.4 | 0.46 | 0.24 | 978,183 |
November 22, 2024 | 0.18 | 0.19 | 0.19 | 0.21 | 0.16 | 217,061 |
November 21, 2024 | 0.12 | 0.15 | 0.15 | 0.18 | 0.12 | 254,041 |
November 20, 2024 | 0.09 | 0.12 | 0.12 | 0.14 | 0.09 | 919,184 |
November 19, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 2,110 |
November 18, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 56,490 |
November 15, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 27,993 |
November 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2,788 |
November 13, 2024 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 45,692 |
November 12, 2024 | 0.07 | 0.05 | 0.05 | 0.07 | 0.05 | 57,215 |
November 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 74,767 |
November 08, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2,726 |
November 07, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6,611 |
November 06, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1,325 |