0.88
-0.0766(-8.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2023 | 0.73 | 0.67 | 0.67 | 0.73 | 0.67 | 598,206 |
| December 08, 2023 | 0.8 | 0.73 | 0.73 | 0.83 | 0.72 | 566,043 |
| December 07, 2023 | 0.73 | 0.81 | 0.81 | 0.86 | 0.7 | 807,703 |
| December 06, 2023 | 0.72 | 0.73 | 0.73 | 0.73 | 0.66 | 1.34M |
| December 05, 2023 | 0.9 | 0.68 | 0.68 | 0.93 | 0.67 | 2.39M |
| December 04, 2023 | 0.97 | 0.9 | 0.9 | 1.02 | 0.9 | 720,164 |
| December 01, 2023 | 1.17 | 0.99 | 0.99 | 1.2 | 0.98 | 3.72M |
| November 30, 2023 | 1.12 | 1.35 | 1.35 | 1.35 | 1.1 | 1.78M |
| November 28, 2023 | 1.25 | 1.08 | 1.08 | 1.25 | 1.05 | 794,814 |
| November 27, 2023 | 1.33 | 1.18 | 1.18 | 1.42 | 1.16 | 1.55M |
| November 24, 2023 | 1.32 | 1.33 | 1.33 | 1.34 | 1.22 | 774,633 |
| November 22, 2023 | 1.17 | 1.22 | 1.22 | 1.23 | 1.14 | 639,476 |
| November 21, 2023 | 1.09 | 1.16 | 1.16 | 1.19 | 1.09 | 687,080 |
| November 20, 2023 | 1.09 | 1.12 | 1.12 | 1.16 | 1.05 | 958,763 |
| November 17, 2023 | 1.06 | 1.07 | 1.07 | 1.15 | 1.03 | 2M |
| November 16, 2023 | 0.96 | 1.05 | 1.05 | 1.06 | 0.92 | 606,787 |
| November 15, 2023 | 0.93 | 0.97 | 0.97 | 1.03 | 0.93 | 2.13M |
| November 14, 2023 | 0.81 | 1.07 | 1.07 | 1.07 | 0.79 | 1.95M |
| November 13, 2023 | 0.89 | 0.88 | 0.88 | 0.94 | 0.81 | 2.77M |
| November 10, 2023 | 1.01 | 0.96 | 0.96 | 1.01 | 0.95 | 614,777 |
| November 09, 2023 | 1.04 | 1 | 1 | 1.06 | 0.99 | 475,618 |
| November 08, 2023 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 395,043 |
| November 07, 2023 | 1.08 | 1.06 | 1.06 | 1.13 | 1.06 | 365,416 |
| November 06, 2023 | 1.17 | 1.1 | 1.1 | 1.18 | 1.1 | 301,191 |
| November 03, 2023 | 1.2 | 1.15 | 1.15 | 1.22 | 1.14 | 536,960 |
| November 02, 2023 | 1.16 | 1.18 | 1.18 | 1.19 | 1.16 | 200,103 |
| November 01, 2023 | 1.21 | 1.16 | 1.16 | 1.23 | 1.15 | 367,674 |
| October 31, 2023 | 1.27 | 1.25 | 1.25 | 1.3 | 1.23 | 346,678 |
| October 30, 2023 | 1.23 | 1.26 | 1.26 | 1.26 | 1.23 | 376,877 |
| October 27, 2023 | 1.18 | 1.23 | 1.23 | 1.24 | 1.16 | 651,603 |
| October 26, 2023 | 1.15 | 1.19 | 1.19 | 1.2 | 1.12 | 418,721 |
| October 25, 2023 | 1.14 | 1.15 | 1.15 | 1.16 | 1.12 | 324,112 |
| October 24, 2023 | 1.16 | 1.15 | 1.15 | 1.18 | 1.13 | 306,373 |
| October 23, 2023 | 1.1 | 1.12 | 1.12 | 1.17 | 1.09 | 504,581 |
| October 20, 2023 | 1.12 | 1.1 | 1.1 | 1.14 | 1.07 | 626,302 |
| October 19, 2023 | 1.17 | 1.12 | 1.12 | 1.17 | 1.1 | 630,517 |
| October 18, 2023 | 1.18 | 1.15 | 1.15 | 1.23 | 1.14 | 301,614 |
| October 17, 2023 | 1.12 | 1.21 | 1.21 | 1.23 | 1.12 | 644,447 |
| October 16, 2023 | 1.09 | 1.12 | 1.12 | 1.14 | 1.07 | 407,899 |
| October 13, 2023 | 1.11 | 1.08 | 1.08 | 1.13 | 1.08 | 402,666 |
| October 12, 2023 | 1.1 | 1.12 | 1.12 | 1.13 | 1.07 | 467,122 |
| October 11, 2023 | 1.08 | 1.11 | 1.11 | 1.13 | 1.08 | 557,665 |
| October 10, 2023 | 1.01 | 1.09 | 1.09 | 1.1 | 1.01 | 428,987 |
| October 09, 2023 | 1 | 1.02 | 1.02 | 1.02 | 0.98 | 297,385 |
| October 06, 2023 | 1.04 | 1.02 | 1.02 | 1.05 | 1 | 222,924 |
| October 05, 2023 | 1.02 | 1.05 | 1.05 | 1.06 | 1 | 391,936 |
| October 04, 2023 | 0.97 | 1.02 | 1.02 | 1.03 | 0.97 | 414,904 |
| October 03, 2023 | 1.04 | 0.95 | 0.95 | 1.04 | 0.94 | 925,780 |
| October 02, 2023 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 603,841 |
| September 29, 2023 | 1.11 | 1.06 | 1.06 | 1.12 | 1.03 | 787,088 |
| September 28, 2023 | 1.14 | 1.12 | 1.12 | 1.14 | 1.06 | 505,144 |
| September 27, 2023 | 1.13 | 1.14 | 1.14 | 1.16 | 1.1 | 481,123 |
| September 26, 2023 | 1.08 | 1.11 | 1.11 | 1.15 | 1.07 | 494,584 |
| September 25, 2023 | 1.06 | 1.08 | 1.08 | 1.11 | 1.02 | 397,181 |
| September 22, 2023 | 1.05 | 1.06 | 1.06 | 1.07 | 1.03 | 406,831 |
| September 21, 2023 | 1.06 | 1.04 | 1.04 | 1.08 | 1.03 | 483,848 |
| September 20, 2023 | 1.08 | 1.07 | 1.07 | 1.11 | 1.07 | 506,007 |
| September 19, 2023 | 1.12 | 1.08 | 1.08 | 1.14 | 1.07 | 581,586 |
| September 18, 2023 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 437,008 |
| September 15, 2023 | 1.16 | 1.14 | 1.14 | 1.19 | 1.14 | 708,444 |