0.72
+0.0447(+6.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 0.68 | 0.72 | 0.72 | 0.77 | 0.67 | 1.08M |
| December 19, 2024 | 0.72 | 0.68 | 0.68 | 0.74 | 0.68 | 528,652 |
| December 18, 2024 | 0.78 | 0.71 | 0.71 | 0.78 | 0.7 | 707,242 |
| December 17, 2024 | 0.79 | 0.75 | 0.75 | 0.79 | 0.73 | 990,510 |
| December 16, 2024 | 0.82 | 0.79 | 0.79 | 0.85 | 0.76 | 933,444 |
| December 13, 2024 | 0.84 | 0.83 | 0.83 | 0.9 | 0.81 | 1.09M |
| December 12, 2024 | 0.98 | 0.83 | 0.83 | 1.03 | 0.81 | 3.98M |
| December 11, 2024 | 0.87 | 0.85 | 0.85 | 0.9 | 0.82 | 624,800 |
| December 10, 2024 | 0.91 | 0.88 | 0.88 | 0.91 | 0.86 | 415,010 |
| December 09, 2024 | 0.97 | 0.93 | 0.93 | 1.02 | 0.91 | 605,900 |
| December 06, 2024 | 0.99 | 0.99 | 0.99 | 1.02 | 0.96 | 696,800 |
| December 05, 2024 | 0.97 | 0.99 | 0.99 | 1.07 | 0.95 | 943,207 |
| December 04, 2024 | 0.94 | 0.98 | 0.98 | 0.98 | 0.92 | 596,200 |
| December 03, 2024 | 0.92 | 0.94 | 0.94 | 0.95 | 0.89 | 469,698 |
| December 02, 2024 | 0.95 | 0.91 | 0.91 | 1 | 0.9 | 791,215 |
| November 29, 2024 | 0.91 | 0.92 | 0.92 | 0.94 | 0.89 | 535,943 |
| November 27, 2024 | 0.81 | 0.9 | 0.9 | 0.92 | 0.81 | 629,700 |
| November 26, 2024 | 0.85 | 0.79 | 0.79 | 0.87 | 0.78 | 514,341 |
| November 25, 2024 | 0.83 | 0.85 | 0.85 | 0.89 | 0.81 | 767,800 |
| November 22, 2024 | 0.86 | 0.83 | 0.83 | 0.87 | 0.82 | 842,800 |
| November 21, 2024 | 0.87 | 0.87 | 0.87 | 0.9 | 0.86 | 799,116 |
| November 20, 2024 | 0.9 | 0.91 | 0.91 | 0.95 | 0.86 | 738,223 |
| November 19, 2024 | 0.87 | 0.92 | 0.92 | 0.97 | 0.85 | 1.46M |
| November 18, 2024 | 0.96 | 0.89 | 0.89 | 1.05 | 0.86 | 2.99M |
| November 15, 2024 | 1.05 | 0.95 | 0.95 | 1.09 | 0.93 | 1.82M |
| November 14, 2024 | 1 | 1.01 | 1.01 | 1.2 | 0.99 | 3.91M |
| November 13, 2024 | 0.99 | 0.94 | 0.94 | 1 | 0.91 | 964,841 |
| November 12, 2024 | 0.98 | 1 | 1 | 1.02 | 0.95 | 1.03M |
| November 11, 2024 | 1.02 | 1.01 | 1.01 | 1.05 | 0.97 | 495,916 |
| November 08, 2024 | 1.02 | 1.02 | 1.02 | 1.06 | 1.01 | 385,812 |
| November 07, 2024 | 1.02 | 1.06 | 1.06 | 1.1 | 1 | 562,995 |
| November 06, 2024 | 1.1 | 1.03 | 1.03 | 1.12 | 1.02 | 499,370 |
| November 05, 2024 | 1.06 | 1.1 | 1.1 | 1.13 | 1.05 | 278,745 |
| November 04, 2024 | 1.07 | 1.07 | 1.07 | 1.09 | 1.05 | 408,969 |
| November 01, 2024 | 1 | 1.04 | 1.04 | 1.05 | 0.96 | 437,750 |
| October 31, 2024 | 1.03 | 0.99 | 0.99 | 1.05 | 0.97 | 562,300 |
| October 30, 2024 | 1.02 | 1.05 | 1.05 | 1.08 | 1 | 220,706 |
| October 29, 2024 | 1.07 | 1.04 | 1.04 | 1.1 | 1.01 | 727,041 |
| October 28, 2024 | 1.06 | 1.09 | 1.09 | 1.12 | 1.05 | 306,135 |
| October 25, 2024 | 1.1 | 1.08 | 1.08 | 1.13 | 1.07 | 298,400 |
| October 24, 2024 | 1.1 | 1.12 | 1.12 | 1.15 | 1.08 | 241,000 |
| October 23, 2024 | 1.1 | 1.08 | 1.08 | 1.16 | 1.05 | 436,970 |
| October 22, 2024 | 1.15 | 1.12 | 1.12 | 1.16 | 1.06 | 248,612 |
| October 21, 2024 | 1.12 | 1.13 | 1.13 | 1.14 | 1.07 | 313,421 |
| October 18, 2024 | 1.1 | 1.13 | 1.13 | 1.14 | 1.09 | 340,028 |
| October 17, 2024 | 1.15 | 1.12 | 1.12 | 1.18 | 1.11 | 313,747 |
| October 16, 2024 | 1.18 | 1.19 | 1.19 | 1.2 | 1.14 | 316,300 |
| October 15, 2024 | 1.18 | 1.19 | 1.19 | 1.21 | 1.16 | 294,600 |
| October 14, 2024 | 1.26 | 1.21 | 1.21 | 1.29 | 1.18 | 444,211 |
| October 11, 2024 | 1.31 | 1.26 | 1.26 | 1.31 | 1.23 | 350,978 |
| October 10, 2024 | 1.23 | 1.29 | 1.29 | 1.3 | 1.22 | 215,655 |
| October 09, 2024 | 1.25 | 1.25 | 1.25 | 1.33 | 1.18 | 437,947 |
| October 08, 2024 | 1.28 | 1.26 | 1.26 | 1.34 | 1.26 | 297,300 |
| October 07, 2024 | 1.28 | 1.29 | 1.29 | 1.35 | 1.25 | 517,234 |
| October 04, 2024 | 1.12 | 1.27 | 1.27 | 1.34 | 1.12 | 838,298 |
| October 03, 2024 | 1.16 | 1.12 | 1.12 | 1.21 | 1.11 | 280,747 |
| October 02, 2024 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 172,304 |
| October 01, 2024 | 1.18 | 1.16 | 1.16 | 1.23 | 1.13 | 311,000 |
| September 30, 2024 | 1.17 | 1.22 | 1.22 | 1.23 | 1.15 | 319,981 |
| September 27, 2024 | 1.19 | 1.17 | 1.17 | 1.23 | 1.15 | 262,200 |