0.80
+0.0469(+6.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 0.75 | 0.8 | 0.8 | 0.82 | 0.74 | 2.96M |
| December 19, 2024 | 0.83 | 0.76 | 0.76 | 0.85 | 0.75 | 3.01M |
| December 18, 2024 | 0.89 | 0.81 | 0.81 | 0.93 | 0.81 | 3.54M |
| December 17, 2024 | 0.91 | 0.86 | 0.86 | 0.92 | 0.85 | 3.36M |
| December 16, 2024 | 0.99 | 0.89 | 0.89 | 1.02 | 0.89 | 3.91M |
| December 13, 2024 | 1.02 | 1 | 1 | 1.05 | 0.98 | 1.45M |
| December 12, 2024 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 1.26M |
| December 11, 2024 | 1.09 | 1.07 | 1.07 | 1.09 | 1.03 | 1.13M |
| December 10, 2024 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 851,188 |
| December 09, 2024 | 1.12 | 1.11 | 1.11 | 1.21 | 1.08 | 2.7M |
| December 06, 2024 | 1.04 | 1.1 | 1.1 | 1.26 | 1.02 | 4.83M |
| December 05, 2024 | 1.03 | 1.02 | 1.02 | 1.05 | 0.99 | 1.43M |
| December 04, 2024 | 1.02 | 1.02 | 1.02 | 1.06 | 1 | 1.34M |
| December 03, 2024 | 1.02 | 1.01 | 1.01 | 1.04 | 1 | 1.4M |
| December 02, 2024 | 1.09 | 1.04 | 1.04 | 1.11 | 1.02 | 2.47M |
| November 29, 2024 | 1.05 | 1.08 | 1.08 | 1.11 | 1 | 1.59M |
| November 27, 2024 | 1.09 | 1.07 | 1.07 | 1.13 | 1.05 | 1.48M |
| November 26, 2024 | 1.15 | 1.07 | 1.07 | 1.18 | 1.03 | 2.53M |
| November 25, 2024 | 1.1 | 1.15 | 1.15 | 1.25 | 1.09 | 3.69M |
| November 22, 2024 | 1.02 | 1.1 | 1.1 | 1.19 | 1 | 5.14M |
| November 21, 2024 | 1.05 | 0.96 | 0.96 | 1.08 | 0.88 | 4.95M |
| November 20, 2024 | 1.05 | 1.05 | 1.05 | 1.12 | 1.02 | 4.66M |
| November 19, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.08 | 4.7M |
| November 18, 2024 | 1.27 | 1.2 | 1.2 | 1.33 | 1.19 | 2.69M |
| November 15, 2024 | 1.16 | 1.25 | 1.25 | 1.42 | 1 | 4.71M |
| November 14, 2024 | 1.37 | 1.18 | 1.18 | 1.37 | 1.14 | 4.61M |
| November 13, 2024 | 1.5 | 1.38 | 1.38 | 1.53 | 1.25 | 8.39M |
| November 12, 2024 | 1.33 | 1.55 | 1.55 | 1.94 | 1.31 | 33.41M |
| November 11, 2024 | 0.81 | 1.19 | 1.19 | 1.2 | 0.8 | 11.72M |
| November 08, 2024 | 0.85 | 0.79 | 0.79 | 0.85 | 0.77 | 1.8M |
| November 07, 2024 | 0.78 | 0.84 | 0.84 | 0.89 | 0.76 | 3.34M |
| November 06, 2024 | 0.77 | 0.78 | 0.78 | 0.78 | 0.73 | 2.08M |
| November 05, 2024 | 0.75 | 0.76 | 0.76 | 0.78 | 0.73 | 1.12M |
| November 04, 2024 | 0.78 | 0.74 | 0.74 | 0.78 | 0.73 | 714,423 |
| November 01, 2024 | 0.75 | 0.77 | 0.77 | 0.78 | 0.75 | 699,800 |
| October 31, 2024 | 0.79 | 0.76 | 0.76 | 0.79 | 0.75 | 880,942 |
| October 30, 2024 | 0.8 | 0.78 | 0.78 | 0.8 | 0.76 | 840,134 |
| October 29, 2024 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 710,500 |
| October 28, 2024 | 0.82 | 0.86 | 0.86 | 0.86 | 0.81 | 954,438 |
| October 25, 2024 | 0.78 | 0.81 | 0.81 | 0.82 | 0.78 | 812,369 |
| October 24, 2024 | 0.8 | 0.79 | 0.79 | 0.81 | 0.78 | 746,749 |
| October 23, 2024 | 0.82 | 0.79 | 0.79 | 0.83 | 0.77 | 1.05M |
| October 22, 2024 | 0.79 | 0.83 | 0.83 | 0.84 | 0.79 | 822,025 |
| October 21, 2024 | 0.83 | 0.8 | 0.8 | 0.83 | 0.78 | 772,381 |
| October 18, 2024 | 0.8 | 0.83 | 0.83 | 0.83 | 0.77 | 934,519 |
| October 17, 2024 | 0.87 | 0.78 | 0.78 | 0.87 | 0.78 | 1.72M |
| October 16, 2024 | 0.85 | 0.86 | 0.86 | 0.89 | 0.83 | 1.19M |
| October 15, 2024 | 0.83 | 0.85 | 0.85 | 0.91 | 0.81 | 2.05M |
| October 14, 2024 | 0.81 | 0.83 | 0.83 | 0.84 | 0.79 | 1.14M |
| October 11, 2024 | 0.78 | 0.79 | 0.79 | 0.8 | 0.75 | 408,300 |
| October 10, 2024 | 0.77 | 0.78 | 0.78 | 0.82 | 0.76 | 1.25M |
| October 09, 2024 | 0.72 | 0.77 | 0.77 | 0.77 | 0.69 | 1.17M |
| October 08, 2024 | 0.73 | 0.71 | 0.71 | 0.73 | 0.69 | 1.29M |
| October 07, 2024 | 0.77 | 0.72 | 0.72 | 0.77 | 0.72 | 1.07M |
| October 04, 2024 | 0.71 | 0.77 | 0.77 | 0.79 | 0.71 | 1.53M |
| October 03, 2024 | 0.71 | 0.7 | 0.7 | 0.72 | 0.69 | 1.2M |
| October 02, 2024 | 0.75 | 0.73 | 0.73 | 0.76 | 0.71 | 1.61M |
| October 01, 2024 | 0.86 | 0.75 | 0.75 | 0.87 | 0.73 | 3.03M |
| September 30, 2024 | 0.95 | 0.87 | 0.87 | 0.96 | 0.85 | 1.23M |
| September 27, 2024 | 0.87 | 0.91 | 0.91 | 0.96 | 0.87 | 1.84M |