0.52
-0.067(-11.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 0.6 | 0.52 | 0.52 | 0.6 | 0.45 | 37.96M |
| February 04, 2025 | 0.62 | 0.6 | 0.6 | 0.63 | 0.58 | 691,555 |
| February 03, 2025 | 0.7 | 0.62 | 0.62 | 0.71 | 0.53 | 992,418 |
| January 31, 2025 | 0.78 | 0.73 | 0.73 | 0.8 | 0.7 | 1.36M |
| January 30, 2025 | 0.97 | 0.8 | 0.8 | 0.99 | 0.77 | 2.65M |
| January 29, 2025 | 0.99 | 1.06 | 1.06 | 1.2 | 0.92 | 56.05M |
| January 28, 2025 | 0.89 | 0.77 | 0.77 | 0.89 | 0.75 | 871,330 |
| January 27, 2025 | 0.89 | 0.87 | 0.87 | 0.89 | 0.82 | 206,406 |
| January 24, 2025 | 0.87 | 0.91 | 0.91 | 0.96 | 0.87 | 180,878 |
| January 23, 2025 | 0.8 | 0.88 | 0.88 | 0.91 | 0.8 | 327,561 |
| January 22, 2025 | 0.86 | 0.82 | 0.82 | 0.88 | 0.77 | 327,440 |
| January 21, 2025 | 0.83 | 0.85 | 0.85 | 0.85 | 0.79 | 115,292 |
| January 17, 2025 | 0.8 | 0.83 | 0.83 | 0.86 | 0.77 | 319,670 |
| January 16, 2025 | 0.88 | 0.83 | 0.83 | 0.91 | 0.83 | 251,316 |
| January 15, 2025 | 0.89 | 0.91 | 0.91 | 0.95 | 0.88 | 138,300 |
| January 14, 2025 | 0.9 | 0.93 | 0.93 | 0.94 | 0.87 | 216,600 |
| January 13, 2025 | 0.98 | 0.92 | 0.92 | 1.04 | 0.91 | 261,082 |
| January 10, 2025 | 1.11 | 1.05 | 1.05 | 1.13 | 0.94 | 549,478 |
| January 08, 2025 | 1.49 | 1.09 | 1.09 | 1.6 | 1.06 | 14.58M |
| January 07, 2025 | 1.28 | 1.4 | 1.4 | 1.41 | 1.27 | 172,788 |
| January 06, 2025 | 1.39 | 1.27 | 1.27 | 1.39 | 1.25 | 80,045 |
| January 03, 2025 | 1.32 | 1.36 | 1.36 | 1.38 | 1.27 | 104,142 |
| January 02, 2025 | 1.29 | 1.31 | 1.31 | 1.35 | 1.26 | 63,753 |
| December 31, 2024 | 1.27 | 1.29 | 1.29 | 1.36 | 1.27 | 70,400 |
| December 30, 2024 | 1.28 | 1.32 | 1.32 | 1.35 | 1.28 | 8,596 |
| December 27, 2024 | 1.33 | 1.29 | 1.29 | 1.36 | 1.26 | 140,230 |
| December 26, 2024 | 1.32 | 1.34 | 1.34 | 1.39 | 1.25 | 145,449 |
| December 24, 2024 | 1.2 | 1.32 | 1.32 | 1.39 | 1.15 | 233,125 |
| December 23, 2024 | 1.27 | 1.16 | 1.16 | 1.27 | 1.15 | 1.55M |
| December 20, 2024 | 1.38 | 1.26 | 1.26 | 1.47 | 1.26 | 145,902 |
| December 19, 2024 | 1.46 | 1.41 | 1.41 | 1.48 | 1.33 | 81,982 |
| December 18, 2024 | 1.49 | 1.38 | 1.38 | 1.54 | 1.37 | 187,887 |
| December 17, 2024 | 1.5 | 1.48 | 1.48 | 1.59 | 1.37 | 161,616 |
| December 16, 2024 | 1.38 | 1.51 | 1.51 | 1.74 | 1.35 | 454,220 |
| December 13, 2024 | 1.63 | 1.41 | 1.41 | 1.65 | 1.36 | 293,746 |
| December 12, 2024 | 2.23 | 1.65 | 1.65 | 2.27 | 1.6 | 808,500 |
| December 11, 2024 | 2 | 2.21 | 2.21 | 2.49 | 1.98 | 3.43M |
| December 10, 2024 | 1.55 | 1.95 | 1.95 | 1.98 | 1.36 | 7.25M |
| December 09, 2024 | 1.26 | 1.45 | 1.45 | 1.47 | 1.16 | 507,345 |
| December 06, 2024 | 1.18 | 1.15 | 1.15 | 1.29 | 1.1 | 143,347 |
| December 05, 2024 | 1.13 | 1.19 | 1.19 | 1.19 | 1.07 | 116,502 |
| December 04, 2024 | 1.08 | 1.01 | 1.01 | 1.09 | 0.99 | 30,700 |
| December 03, 2024 | 1.18 | 1.08 | 1.08 | 1.18 | 1.03 | 34,500 |
| December 02, 2024 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 24,473 |
| November 29, 2024 | 1.09 | 1.06 | 1.06 | 1.12 | 1.04 | 22,842 |
| November 27, 2024 | 1.03 | 1.09 | 1.09 | 1.19 | 1.03 | 263,660 |
| November 26, 2024 | 1.14 | 1.01 | 1.01 | 1.16 | 0.95 | 138,592 |
| November 25, 2024 | 0.92 | 1.17 | 1.17 | 1.2 | 0.92 | 330,500 |
| November 22, 2024 | 0.95 | 0.9 | 0.9 | 0.95 | 0.86 | 34,700 |
| November 21, 2024 | 0.95 | 0.87 | 0.87 | 0.95 | 0.87 | 34,839 |
| November 20, 2024 | 0.94 | 0.92 | 0.92 | 0.94 | 0.87 | 13,036 |
| November 19, 2024 | 0.86 | 0.92 | 0.92 | 0.92 | 0.86 | 19,343 |
| November 18, 2024 | 0.87 | 0.87 | 0.87 | 0.94 | 0.86 | 23,600 |
| November 15, 2024 | 0.89 | 0.9 | 0.9 | 0.98 | 0.87 | 49,447 |
| November 14, 2024 | 0.94 | 0.93 | 0.93 | 1.04 | 0.92 | 16,829 |
| November 13, 2024 | 1.01 | 0.98 | 0.98 | 1.05 | 0.92 | 23,874 |
| November 12, 2024 | 1.02 | 1.01 | 1.01 | 1.05 | 0.95 | 29,300 |
| November 11, 2024 | 1.07 | 0.99 | 0.99 | 1.07 | 0.95 | 61,500 |
| November 08, 2024 | 1.07 | 0.97 | 0.97 | 1.08 | 0.97 | 58,290 |
| November 07, 2024 | 1 | 1.07 | 1.07 | 1.14 | 1 | 204,400 |