2.90
+0.23(+8.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 26, 2024 | 2.11 | 2.79 | 2.79 | 3.18 | 2.11 | 45.83M |
December 24, 2024 | 2.11 | 1.95 | 1.95 | 2.31 | 1.74 | 27.22M |
December 23, 2024 | 1.37 | 1.96 | 1.96 | 1.98 | 1.36 | 46.26M |
December 20, 2024 | 1.12 | 1.27 | 1.27 | 1.39 | 1.07 | 14.88M |
December 19, 2024 | 1.49 | 1.15 | 1.15 | 1.54 | 1.13 | 24.07M |
December 18, 2024 | 1.49 | 1.24 | 1.24 | 1.68 | 1.12 | 38.43M |
December 17, 2024 | 1.1 | 1.23 | 1.23 | 1.43 | 1.08 | 35.48M |
December 16, 2024 | 0.9 | 0.97 | 0.97 | 1.07 | 0.87 | 15.22M |
December 13, 2024 | 0.75 | 0.85 | 0.85 | 0.86 | 0.73 | 5.47M |
December 12, 2024 | 0.85 | 0.75 | 0.75 | 0.9 | 0.73 | 5.14M |
December 11, 2024 | 0.91 | 0.84 | 0.84 | 0.98 | 0.81 | 5.65M |
December 10, 2024 | 0.93 | 0.87 | 0.87 | 1.06 | 0.86 | 10.14M |
December 09, 2024 | 0.85 | 0.95 | 0.95 | 1.05 | 0.84 | 11.5M |
December 06, 2024 | 0.77 | 0.81 | 0.81 | 0.84 | 0.75 | 3.14M |
December 05, 2024 | 0.81 | 0.74 | 0.74 | 0.85 | 0.73 | 5.07M |
December 04, 2024 | 0.73 | 0.8 | 0.8 | 0.83 | 0.71 | 7.22M |
December 03, 2024 | 0.67 | 0.67 | 0.67 | 0.68 | 0.61 | 1.99M |
December 02, 2024 | 0.74 | 0.68 | 0.68 | 0.83 | 0.67 | 5.98M |
November 29, 2024 | 0.67 | 0.74 | 0.74 | 0.78 | 0.66 | 4.2M |
November 27, 2024 | 0.62 | 0.65 | 0.65 | 0.66 | 0.6 | 1.36M |
November 26, 2024 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 930,943 |
November 25, 2024 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 2.08M |
November 22, 2024 | 0.55 | 0.62 | 0.62 | 0.63 | 0.55 | 2.68M |
November 21, 2024 | 0.54 | 0.57 | 0.57 | 0.59 | 0.52 | 3.63M |
November 20, 2024 | 0.57 | 0.53 | 0.53 | 0.57 | 0.53 | 1.37M |
November 19, 2024 | 0.55 | 0.57 | 0.57 | 0.59 | 0.55 | 1.51M |
November 18, 2024 | 0.56 | 0.55 | 0.55 | 0.57 | 0.54 | 1.42M |
November 15, 2024 | 0.59 | 0.56 | 0.56 | 0.6 | 0.52 | 2.19M |
November 14, 2024 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 944,397 |
November 13, 2024 | 0.6 | 0.61 | 0.61 | 0.62 | 0.59 | 1.01M |
November 12, 2024 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 1.01M |
November 11, 2024 | 0.62 | 0.64 | 0.64 | 0.66 | 0.61 | 1.6M |
November 08, 2024 | 0.62 | 0.62 | 0.62 | 0.63 | 0.59 | 1.93M |
November 07, 2024 | 0.57 | 0.62 | 0.62 | 0.63 | 0.56 | 2.06M |
November 06, 2024 | 0.62 | 0.57 | 0.57 | 0.62 | 0.53 | 3.13M |
November 05, 2024 | 0.64 | 0.61 | 0.61 | 0.65 | 0.6 | 2.09M |
November 04, 2024 | 0.62 | 0.65 | 0.65 | 0.69 | 0.62 | 1.71M |
November 01, 2024 | 0.64 | 0.62 | 0.62 | 0.64 | 0.58 | 4.98M |
October 31, 2024 | 0.71 | 0.66 | 0.66 | 0.71 | 0.66 | 1.54M |
October 30, 2024 | 0.73 | 0.71 | 0.71 | 0.73 | 0.7 | 1.61M |
October 29, 2024 | 0.76 | 0.74 | 0.74 | 0.76 | 0.7 | 2.14M |
October 28, 2024 | 0.64 | 0.75 | 0.75 | 0.76 | 0.64 | 5.96M |
October 25, 2024 | 0.62 | 0.63 | 0.63 | 0.66 | 0.61 | 2.66M |
October 24, 2024 | 0.63 | 0.62 | 0.62 | 0.64 | 0.61 | 2.62M |
October 23, 2024 | 0.67 | 0.63 | 0.63 | 0.67 | 0.61 | 3.65M |
October 22, 2024 | 0.72 | 0.67 | 0.67 | 0.72 | 0.66 | 4.3M |
October 21, 2024 | 0.73 | 0.72 | 0.72 | 0.75 | 0.71 | 3.18M |
October 18, 2024 | 0.71 | 0.73 | 0.73 | 0.78 | 0.7 | 5.2M |
October 17, 2024 | 0.72 | 0.71 | 0.71 | 0.73 | 0.69 | 2.21M |
October 16, 2024 | 0.72 | 0.71 | 0.71 | 0.75 | 0.7 | 2.47M |
October 15, 2024 | 0.7 | 0.72 | 0.72 | 0.75 | 0.66 | 3.2M |
October 14, 2024 | 0.69 | 0.7 | 0.7 | 0.77 | 0.67 | 4.52M |
October 11, 2024 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 1.32M |
October 10, 2024 | 0.72 | 0.69 | 0.69 | 0.73 | 0.69 | 2.79M |
October 09, 2024 | 0.64 | 0.71 | 0.71 | 0.73 | 0.6 | 6.06M |
October 08, 2024 | 0.7 | 0.62 | 0.62 | 0.72 | 0.62 | 5.72M |
October 07, 2024 | 0.72 | 0.7 | 0.7 | 0.73 | 0.69 | 3.09M |
October 04, 2024 | 0.7 | 0.72 | 0.72 | 0.72 | 0.67 | 2.91M |
October 03, 2024 | 0.74 | 0.69 | 0.69 | 0.75 | 0.68 | 3.93M |
October 02, 2024 | 0.77 | 0.74 | 0.74 | 0.8 | 0.73 | 4.21M |