3.52
-0.06(-1.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 24, 2024 | 3.62 | 3.52 | 3.52 | 3.74 | 3.34 | 46,769 |
December 23, 2024 | 3.76 | 3.58 | 3.58 | 3.84 | 3.54 | 99,408 |
December 20, 2024 | 3.82 | 3.76 | 3.76 | 3.92 | 3.67 | 76,848 |
December 19, 2024 | 3.86 | 3.85 | 3.85 | 3.95 | 3.75 | 116,436 |
December 18, 2024 | 4.17 | 3.92 | 3.92 | 4.2 | 3.21 | 850,889 |
December 17, 2024 | 6.51 | 6.32 | 6.32 | 6.75 | 6.31 | 36,940 |
December 16, 2024 | 7.4 | 6.73 | 6.73 | 7.51 | 6.57 | 30,700 |
December 13, 2024 | 7.25 | 7.42 | 7.42 | 7.52 | 7.21 | 7,998 |
December 12, 2024 | 7.7 | 7.21 | 7.21 | 7.95 | 6.63 | 38,028 |
December 11, 2024 | 8.39 | 7.89 | 7.89 | 8.42 | 7.88 | 10,572 |
December 10, 2024 | 7.63 | 8.45 | 8.45 | 8.46 | 7.56 | 26,700 |
December 09, 2024 | 8 | 7.53 | 7.53 | 8.17 | 7.35 | 31,317 |
December 06, 2024 | 8.65 | 7.73 | 7.73 | 8.65 | 7.71 | 48,640 |
December 05, 2024 | 9.19 | 8.7 | 8.7 | 9.4 | 8.65 | 44,231 |
December 04, 2024 | 8.85 | 9.75 | 9.75 | 9.89 | 8.15 | 113,358 |
December 03, 2024 | 0.3 | 0.27 | 0.27 | 0.31 | 0.25 | 1.4M |
December 02, 2024 | 0.33 | 0.28 | 0.28 | 0.34 | 0.27 | 1.85M |
November 29, 2024 | 0.36 | 0.35 | 0.35 | 0.37 | 0.33 | 190,180 |
November 27, 2024 | 0.37 | 0.34 | 0.34 | 0.38 | 0.33 | 658,129 |
November 26, 2024 | 0.37 | 0.38 | 0.38 | 0.46 | 0.34 | 1.45M |
November 25, 2024 | 0.38 | 0.34 | 0.34 | 0.38 | 0.33 | 937,500 |
November 22, 2024 | 0.39 | 0.38 | 0.38 | 0.39 | 0.36 | 266,294 |
November 21, 2024 | 0.33 | 0.38 | 0.38 | 0.39 | 0.33 | 527,000 |
November 20, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 203,916 |
November 19, 2024 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 116,300 |
November 18, 2024 | 0.32 | 0.33 | 0.33 | 0.35 | 0.32 | 218,404 |
November 15, 2024 | 0.34 | 0.34 | 0.34 | 0.37 | 0.31 | 264,385 |
November 14, 2024 | 0.37 | 0.35 | 0.35 | 0.38 | 0.34 | 221,226 |
November 13, 2024 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 406,426 |
November 12, 2024 | 0.39 | 0.39 | 0.39 | 0.4 | 0.31 | 868,329 |
November 11, 2024 | 0.45 | 0.4 | 0.4 | 0.46 | 0.39 | 846,600 |
November 08, 2024 | 0.49 | 0.45 | 0.45 | 0.49 | 0.45 | 221,100 |
November 07, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 305,600 |
November 06, 2024 | 0.51 | 0.47 | 0.47 | 0.51 | 0.45 | 558,905 |
November 05, 2024 | 0.52 | 0.51 | 0.51 | 0.53 | 0.48 | 415,632 |
November 04, 2024 | 0.5 | 0.53 | 0.53 | 0.55 | 0.49 | 415,345 |
November 01, 2024 | 0.46 | 0.48 | 0.48 | 0.49 | 0.46 | 178,375 |
October 31, 2024 | 0.49 | 0.47 | 0.47 | 0.5 | 0.46 | 454,603 |
October 30, 2024 | 0.56 | 0.5 | 0.5 | 0.57 | 0.48 | 1.17M |
October 29, 2024 | 0.59 | 0.56 | 0.56 | 0.59 | 0.55 | 392,800 |
October 28, 2024 | 0.6 | 0.6 | 0.6 | 0.62 | 0.56 | 658,610 |
October 25, 2024 | 0.64 | 0.58 | 0.58 | 0.66 | 0.58 | 580,452 |
October 24, 2024 | 0.66 | 0.65 | 0.65 | 0.7 | 0.63 | 497,520 |
October 23, 2024 | 0.63 | 0.67 | 0.67 | 0.77 | 0.61 | 2.67M |
October 22, 2024 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 282,119 |
October 21, 2024 | 0.63 | 0.62 | 0.62 | 0.64 | 0.58 | 452,785 |
October 18, 2024 | 0.63 | 0.61 | 0.61 | 0.64 | 0.6 | 379,921 |
October 17, 2024 | 0.69 | 0.6 | 0.6 | 0.69 | 0.57 | 964,704 |
October 16, 2024 | 0.75 | 0.68 | 0.68 | 0.75 | 0.66 | 1.06M |
October 15, 2024 | 0.69 | 0.74 | 0.74 | 0.78 | 0.67 | 1.19M |
October 14, 2024 | 0.68 | 0.7 | 0.7 | 0.72 | 0.63 | 725,000 |
October 11, 2024 | 0.73 | 0.7 | 0.7 | 0.8 | 0.66 | 2.6M |
October 10, 2024 | 0.54 | 0.73 | 0.73 | 0.75 | 0.54 | 4.4M |
October 09, 2024 | 0.49 | 0.54 | 0.54 | 0.57 | 0.47 | 1.34M |
October 08, 2024 | 0.5 | 0.48 | 0.48 | 0.52 | 0.4 | 6.08M |
October 07, 2024 | 0.59 | 0.54 | 0.54 | 0.62 | 0.54 | 727,529 |
October 04, 2024 | 0.64 | 0.59 | 0.59 | 0.64 | 0.55 | 829,037 |
October 03, 2024 | 0.5 | 0.61 | 0.61 | 0.68 | 0.48 | 3.78M |
October 02, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.45 | 554,200 |
October 01, 2024 | 0.57 | 0.49 | 0.49 | 0.58 | 0.4 | 2.67M |