1.84
+0.83(+82.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 2.65 | 1.84 | 1.84 | 2.92 | 1.68 | 120.82M |
October 18, 2024 | 0.97 | 1.01 | 1.01 | 1.06 | 0.93 | 353,100 |
October 17, 2024 | 0.87 | 0.98 | 0.98 | 0.99 | 0.86 | 496,101 |
October 16, 2024 | 0.8 | 0.86 | 0.86 | 0.87 | 0.76 | 392,945 |
October 15, 2024 | 0.85 | 0.78 | 0.78 | 0.85 | 0.76 | 212,931 |
October 14, 2024 | 0.84 | 0.84 | 0.84 | 0.85 | 0.82 | 80,837 |
October 11, 2024 | 0.83 | 0.84 | 0.84 | 0.85 | 0.82 | 59,614 |
October 10, 2024 | 0.85 | 0.83 | 0.83 | 0.87 | 0.83 | 67,708 |
October 09, 2024 | 0.89 | 0.85 | 0.85 | 0.89 | 0.8 | 156,891 |
October 08, 2024 | 0.85 | 0.86 | 0.86 | 0.9 | 0.85 | 153,300 |
October 07, 2024 | 0.86 | 0.88 | 0.88 | 0.9 | 0.85 | 104,400 |
October 04, 2024 | 0.86 | 0.86 | 0.86 | 0.89 | 0.84 | 169,956 |
October 03, 2024 | 0.91 | 0.87 | 0.87 | 0.92 | 0.86 | 212,747 |
October 02, 2024 | 1 | 0.91 | 0.91 | 1 | 0.89 | 491,123 |
October 01, 2024 | 0.9 | 1.01 | 1.01 | 1.03 | 0.83 | 1.43M |
September 30, 2024 | 0.93 | 0.92 | 0.92 | 1.05 | 0.84 | 876,709 |
September 27, 2024 | 0.93 | 0.93 | 0.93 | 0.97 | 0.92 | 185,700 |
September 26, 2024 | 0.97 | 0.96 | 0.96 | 1 | 0.93 | 193,292 |
September 25, 2024 | 0.96 | 0.97 | 0.97 | 1.02 | 0.96 | 141,522 |
September 24, 2024 | 0.97 | 0.97 | 0.97 | 1 | 0.95 | 148,200 |
September 23, 2024 | 1.03 | 0.97 | 0.97 | 1.04 | 0.95 | 411,900 |
September 20, 2024 | 1.09 | 1.04 | 1.04 | 1.09 | 1.01 | 412,543 |
September 19, 2024 | 1.08 | 1.08 | 1.08 | 1.12 | 1.06 | 584,731 |
September 18, 2024 | 1.16 | 1.1 | 1.1 | 1.18 | 1.08 | 456,993 |
September 17, 2024 | 1.15 | 1.18 | 1.18 | 1.24 | 1.14 | 705,700 |
September 16, 2024 | 1.17 | 1.18 | 1.18 | 1.21 | 1.13 | 1.12M |
September 13, 2024 | 1.11 | 1.18 | 1.18 | 1.2 | 1.11 | 534,076 |
September 12, 2024 | 1.15 | 1.15 | 1.15 | 1.26 | 1.11 | 3.91M |
September 11, 2024 | 1.11 | 1.1 | 1.1 | 1.13 | 1.08 | 438,867 |
September 10, 2024 | 1.12 | 1.15 | 1.15 | 1.19 | 1.11 | 629,800 |
September 09, 2024 | 1.22 | 1.19 | 1.19 | 1.26 | 1.1 | 1.38M |
September 06, 2024 | 1.49 | 1.26 | 1.26 | 1.59 | 1.22 | 19.95M |
September 05, 2024 | 1.19 | 1.17 | 1.17 | 1.21 | 1.04 | 516,160 |
September 04, 2024 | 1.41 | 1.21 | 1.21 | 1.46 | 1.13 | 665,606 |
September 03, 2024 | 1.58 | 1.41 | 1.41 | 1.69 | 1.24 | 2.55M |
August 30, 2024 | 1.34 | 1.31 | 1.31 | 1.4 | 1.26 | 199,218 |
August 29, 2024 | 1.53 | 1.4 | 1.4 | 1.56 | 1.3 | 416,000 |
August 28, 2024 | 1.61 | 1.57 | 1.57 | 1.65 | 1.51 | 298,631 |
August 27, 2024 | 1.69 | 1.62 | 1.62 | 1.7 | 1.6 | 168,300 |
August 26, 2024 | 1.71 | 1.69 | 1.69 | 1.72 | 1.62 | 421,041 |
August 23, 2024 | 1.93 | 1.72 | 1.72 | 2.09 | 1.65 | 10.26M |
August 22, 2024 | 1.71 | 1.65 | 1.65 | 1.74 | 1.64 | 248,140 |
August 21, 2024 | 1.7 | 1.75 | 1.75 | 1.76 | 1.64 | 194,851 |
August 20, 2024 | 1.75 | 1.7 | 1.7 | 1.79 | 1.65 | 283,668 |
August 19, 2024 | 1.88 | 1.78 | 1.78 | 1.93 | 1.67 | 561,402 |
August 16, 2024 | 2.68 | 2 | 2 | 2.88 | 1.8 | 4.49M |
August 15, 2024 | 2.28 | 2.32 | 2.32 | 2.33 | 2.04 | 92,447 |
August 14, 2024 | 2.16 | 2.26 | 2.26 | 2.59 | 2.09 | 457,005 |
August 13, 2024 | 3.2 | 2.84 | 2.84 | 3.21 | 2.75 | 92,045 |
August 12, 2024 | 3.18 | 3.15 | 3.15 | 3.5 | 3.05 | 184,626 |
August 09, 2024 | 3.05 | 3.15 | 3.15 | 3.31 | 2.97 | 71,141 |
August 08, 2024 | 3.81 | 3.12 | 3.12 | 4.17 | 3.01 | 303,105 |
August 07, 2024 | 3.68 | 3.9 | 3.9 | 4.2 | 3.68 | 142,917 |
August 06, 2024 | 3.8 | 3.65 | 3.65 | 3.92 | 3.6 | 50,932 |
August 05, 2024 | 4.12 | 3.93 | 3.93 | 4.31 | 3.57 | 146,173 |
August 02, 2024 | 4.51 | 4.5 | 4.5 | 5.27 | 4.08 | 282,800 |
August 01, 2024 | 5.04 | 4.76 | 4.76 | 5.36 | 4.74 | 113,310 |
July 31, 2024 | 5.43 | 5.13 | 5.13 | 5.83 | 4.55 | 280,223 |
July 30, 2024 | 7.69 | 7.04 | 7.04 | 7.69 | 6.84 | 132,540 |
July 29, 2024 | 7.92 | 7.78 | 7.78 | 8.05 | 7.55 | 145,812 |