1.56
+0.04(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.51 | 1.56 | 1.56 | 1.61 | 1.45 | 1.76M |
| February 03, 2025 | 1.54 | 1.52 | 1.52 | 1.6 | 1.44 | 2.08M |
| January 31, 2025 | 1.41 | 1.62 | 1.62 | 1.65 | 1.39 | 2.89M |
| January 30, 2025 | 1.4 | 1.38 | 1.38 | 1.44 | 1.32 | 890,627 |
| January 29, 2025 | 1.4 | 1.38 | 1.38 | 1.53 | 1.38 | 2.1M |
| January 28, 2025 | 1.33 | 1.42 | 1.42 | 1.43 | 1.29 | 2.13M |
| January 27, 2025 | 1.32 | 1.32 | 1.32 | 1.44 | 1.23 | 3.83M |
| January 24, 2025 | 1.47 | 1.41 | 1.41 | 1.58 | 1.41 | 3.61M |
| January 23, 2025 | 1.75 | 1.47 | 1.47 | 1.75 | 1.47 | 5.1M |
| January 22, 2025 | 1.9 | 1.76 | 1.76 | 1.9 | 1.75 | 2.2M |
| January 21, 2025 | 2 | 1.94 | 1.94 | 2.04 | 1.72 | 4.9M |
| January 17, 2025 | 2.08 | 2 | 2 | 2.09 | 1.92 | 2.81M |
| January 16, 2025 | 1.91 | 2.02 | 2.02 | 2.25 | 1.9 | 5.92M |
| January 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 342,868 |
| January 14, 2025 | 1.9 | 1.82 | 1.82 | 1.99 | 1.72 | 2.94M |
| January 13, 2025 | 1.89 | 1.85 | 1.85 | 2.02 | 1.81 | 3.29M |
| January 10, 2025 | 2.12 | 2.04 | 2.04 | 2.28 | 1.98 | 4.11M |
| January 08, 2025 | 2.1 | 2.12 | 2.12 | 2.33 | 1.72 | 6.7M |
| January 07, 2025 | 2.49 | 2.21 | 2.21 | 2.68 | 2.11 | 7.22M |
| January 06, 2025 | 2.37 | 2.64 | 2.64 | 3.15 | 2.35 | 12.65M |
| January 03, 2025 | 2.25 | 2.47 | 2.47 | 2.7 | 2.17 | 11.39M |
| January 02, 2025 | 2.51 | 2.17 | 2.17 | 2.67 | 2.13 | 6.84M |
| December 31, 2024 | 2.7 | 2.46 | 2.46 | 2.73 | 2.17 | 9.47M |
| December 30, 2024 | 3.11 | 2.71 | 2.71 | 3.24 | 2.67 | 13.04M |
| December 27, 2024 | 3.63 | 3.36 | 3.36 | 4.11 | 2.91 | 21.28M |
| December 26, 2024 | 2.84 | 3.14 | 3.14 | 3.85 | 2.6 | 35.18M |
| December 24, 2024 | 1.97 | 2.6 | 2.6 | 2.96 | 1.96 | 40.17M |
| December 23, 2024 | 1.57 | 1.78 | 1.78 | 1.83 | 1.31 | 38.48M |
| December 20, 2024 | 1.06 | 1.11 | 1.11 | 1.26 | 1.01 | 6.95M |
| December 19, 2024 | 0.94 | 1.11 | 1.11 | 1.19 | 0.91 | 7.35M |
| December 18, 2024 | 1.17 | 1.07 | 1.07 | 1.24 | 0.93 | 30.89M |
| December 17, 2024 | 0.88 | 0.86 | 0.86 | 0.92 | 0.83 | 526,148 |
| December 16, 2024 | 0.93 | 0.86 | 0.86 | 1.08 | 0.86 | 1.44M |
| December 13, 2024 | 0.94 | 0.95 | 0.95 | 0.98 | 0.93 | 246,130 |
| December 12, 2024 | 1 | 0.98 | 0.98 | 1 | 0.92 | 406,800 |
| December 11, 2024 | 0.93 | 1 | 1 | 1 | 0.91 | 644,748 |
| December 10, 2024 | 0.9 | 0.93 | 0.93 | 0.94 | 0.88 | 321,700 |
| December 09, 2024 | 0.89 | 0.92 | 0.92 | 0.93 | 0.87 | 404,926 |
| December 06, 2024 | 0.88 | 0.89 | 0.89 | 0.9 | 0.86 | 247,526 |
| December 05, 2024 | 0.9 | 0.89 | 0.89 | 0.92 | 0.85 | 521,800 |
| December 04, 2024 | 0.92 | 0.91 | 0.91 | 0.94 | 0.88 | 238,900 |
| December 03, 2024 | 0.89 | 0.92 | 0.92 | 0.95 | 0.83 | 560,400 |
| December 02, 2024 | 0.92 | 0.84 | 0.84 | 0.94 | 0.84 | 580,500 |
| November 29, 2024 | 0.94 | 0.93 | 0.93 | 0.98 | 0.91 | 338,200 |
| November 27, 2024 | 0.94 | 0.95 | 0.95 | 0.98 | 0.9 | 250,737 |
| November 26, 2024 | 0.95 | 0.95 | 0.95 | 0.99 | 0.92 | 267,649 |
| November 25, 2024 | 0.91 | 0.95 | 0.95 | 1.04 | 0.89 | 1.02M |
| November 22, 2024 | 0.76 | 0.89 | 0.89 | 0.92 | 0.76 | 1.37M |
| November 21, 2024 | 0.77 | 0.76 | 0.76 | 0.77 | 0.73 | 859,800 |
| November 20, 2024 | 0.8 | 0.77 | 0.77 | 0.81 | 0.75 | 650,203 |
| November 19, 2024 | 0.82 | 0.8 | 0.8 | 0.85 | 0.77 | 862,906 |
| November 18, 2024 | 0.86 | 0.8 | 0.8 | 0.92 | 0.8 | 624,800 |
| November 15, 2024 | 0.92 | 0.85 | 0.85 | 0.93 | 0.78 | 1.73M |
| November 14, 2024 | 0.99 | 0.96 | 0.96 | 1 | 0.95 | 403,700 |
| November 13, 2024 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 383,200 |
| November 12, 2024 | 0.97 | 0.97 | 0.97 | 0.98 | 0.93 | 306,678 |
| November 11, 2024 | 1 | 0.95 | 0.95 | 1.01 | 0.94 | 594,790 |
| November 08, 2024 | 1 | 0.99 | 0.99 | 1 | 0.98 | 310,627 |
| November 07, 2024 | 0.99 | 0.99 | 0.99 | 1.01 | 0.98 | 351,503 |
| November 06, 2024 | 1 | 0.99 | 0.99 | 1.01 | 0.98 | 382,782 |