0.44
+0.01(+2.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 02, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.43 | 1.58M |
December 31, 2024 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 1.07M |
December 30, 2024 | 0.4 | 0.42 | 0.42 | 0.48 | 0.39 | 2.24M |
December 27, 2024 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 1.59M |
December 26, 2024 | 0.44 | 0.41 | 0.41 | 0.44 | 0.39 | 2.35M |
December 24, 2024 | 0.48 | 0.42 | 0.42 | 0.48 | 0.4 | 1.38M |
December 23, 2024 | 0.47 | 0.46 | 0.46 | 0.51 | 0.45 | 1.32M |
December 20, 2024 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 104,766 |
December 19, 2024 | 0.47 | 0.44 | 0.44 | 0.48 | 0.44 | 1.04M |
December 18, 2024 | 0.51 | 0.46 | 0.46 | 0.51 | 0.44 | 1.42M |
December 17, 2024 | 0.51 | 0.5 | 0.5 | 0.54 | 0.49 | 703,944 |
December 16, 2024 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 855,400 |
December 13, 2024 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 99,652 |
December 12, 2024 | 0.53 | 0.51 | 0.51 | 0.53 | 0.49 | 2.58M |
December 11, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.53 | 1.76M |
December 10, 2024 | 0.64 | 0.57 | 0.57 | 0.67 | 0.56 | 4.8M |
December 09, 2024 | 0.68 | 0.69 | 0.69 | 0.73 | 0.65 | 1.82M |
December 06, 2024 | 0.63 | 0.65 | 0.65 | 0.67 | 0.63 | 680,600 |
December 05, 2024 | 0.63 | 0.59 | 0.59 | 0.65 | 0.59 | 681,063 |
December 04, 2024 | 0.62 | 0.64 | 0.64 | 0.66 | 0.6 | 408,813 |
December 03, 2024 | 0.64 | 0.62 | 0.62 | 0.65 | 0.62 | 661,909 |
December 02, 2024 | 0.66 | 0.64 | 0.64 | 0.75 | 0.62 | 1.52M |
November 29, 2024 | 0.64 | 0.64 | 0.64 | 0.67 | 0.63 | 672,433 |
November 27, 2024 | 0.63 | 0.61 | 0.61 | 0.65 | 0.58 | 691,340 |
November 26, 2024 | 0.63 | 0.64 | 0.64 | 0.64 | 0.54 | 1.46M |
November 25, 2024 | 0.54 | 0.6 | 0.6 | 0.69 | 0.54 | 3.06M |
November 22, 2024 | 0.54 | 0.52 | 0.52 | 0.54 | 0.46 | 3.35M |
November 21, 2024 | 0.58 | 0.55 | 0.55 | 0.58 | 0.55 | 1.39M |
November 20, 2024 | 0.61 | 0.56 | 0.56 | 0.62 | 0.55 | 2.47M |
November 19, 2024 | 0.64 | 0.65 | 0.65 | 0.68 | 0.59 | 1.97M |
November 18, 2024 | 0.6 | 0.64 | 0.64 | 0.73 | 0.59 | 2.66M |
November 15, 2024 | 0.67 | 0.61 | 0.61 | 0.68 | 0.54 | 4.96M |
November 14, 2024 | 0.76 | 0.68 | 0.68 | 0.76 | 0.62 | 3.17M |
November 13, 2024 | 0.77 | 0.74 | 0.74 | 0.8 | 0.73 | 1.46M |
November 12, 2024 | 0.8 | 0.77 | 0.77 | 0.82 | 0.73 | 2.24M |
November 11, 2024 | 0.87 | 0.8 | 0.8 | 0.88 | 0.8 | 2.94M |
November 08, 2024 | 0.98 | 0.88 | 0.88 | 0.98 | 0.87 | 3.84M |
November 07, 2024 | 1.12 | 0.98 | 0.98 | 1.12 | 0.89 | 5.16M |
November 06, 2024 | 1.11 | 1.07 | 1.07 | 1.14 | 1.03 | 7.31M |
November 05, 2024 | 0.98 | 1.05 | 1.05 | 1.07 | 0.96 | 5.07M |
November 04, 2024 | 0.98 | 0.96 | 0.96 | 1.01 | 0.94 | 1.86M |
November 01, 2024 | 0.96 | 0.97 | 0.97 | 1.01 | 0.95 | 2.08M |
October 31, 2024 | 0.94 | 0.96 | 0.96 | 0.98 | 0.9 | 1.57M |
October 30, 2024 | 1.01 | 0.94 | 0.94 | 1.02 | 0.92 | 2.09M |
October 29, 2024 | 1.02 | 1 | 1 | 1.06 | 0.96 | 1.83M |
October 28, 2024 | 0.93 | 0.98 | 0.98 | 1.02 | 0.92 | 3.49M |
October 25, 2024 | 0.88 | 0.86 | 0.86 | 0.92 | 0.85 | 1.13M |
October 24, 2024 | 0.91 | 0.89 | 0.89 | 0.93 | 0.86 | 1.34M |
October 23, 2024 | 0.95 | 0.91 | 0.91 | 0.99 | 0.87 | 1.83M |
October 22, 2024 | 0.97 | 0.97 | 0.97 | 1.06 | 0.89 | 4.53M |
October 21, 2024 | 0.99 | 0.98 | 0.98 | 1.06 | 0.94 | 2.51M |
October 18, 2024 | 0.98 | 0.97 | 0.97 | 1.13 | 0.89 | 7.54M |
October 17, 2024 | 0.91 | 0.95 | 0.95 | 0.98 | 0.89 | 2.36M |
October 16, 2024 | 0.85 | 0.87 | 0.87 | 1.07 | 0.84 | 7.08M |
October 15, 2024 | 0.8 | 0.81 | 0.81 | 0.84 | 0.79 | 824,474 |
October 14, 2024 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 462,917 |
October 11, 2024 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 757,400 |
October 10, 2024 | 0.83 | 0.79 | 0.79 | 0.83 | 0.78 | 995,827 |
October 09, 2024 | 0.87 | 0.82 | 0.82 | 0.9 | 0.8 | 1.04M |
October 08, 2024 | 0.89 | 0.84 | 0.84 | 0.9 | 0.83 | 949,825 |