1.29
-0.03(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.3 | 1.29 | 1.29 | 1.33 | 1.25 | 602,932 |
| February 03, 2025 | 1.41 | 1.32 | 1.32 | 1.41 | 1.22 | 1.2M |
| January 31, 2025 | 1.33 | 1.46 | 1.46 | 1.46 | 1.33 | 1.03M |
| January 30, 2025 | 1.48 | 1.31 | 1.31 | 1.48 | 1.3 | 1.8M |
| January 29, 2025 | 1.5 | 1.46 | 1.46 | 1.51 | 1.45 | 657,582 |
| January 28, 2025 | 1.54 | 1.53 | 1.53 | 1.54 | 1.39 | 861,300 |
| January 27, 2025 | 1.45 | 1.56 | 1.56 | 1.56 | 1.43 | 1.05M |
| January 24, 2025 | 1.55 | 1.52 | 1.52 | 1.55 | 1.45 | 1.44M |
| January 23, 2025 | 1.45 | 1.63 | 1.63 | 1.63 | 1.35 | 6.38M |
| January 22, 2025 | 1.76 | 1.8 | 1.8 | 1.87 | 1.66 | 1.44M |
| January 21, 2025 | 1.8 | 1.65 | 1.65 | 1.8 | 1.63 | 551,635 |
| January 17, 2025 | 1.63 | 1.74 | 1.74 | 1.77 | 1.63 | 579,746 |
| January 16, 2025 | 1.64 | 1.63 | 1.63 | 1.65 | 1.58 | 294,500 |
| January 15, 2025 | 1.61 | 1.63 | 1.63 | 1.69 | 1.56 | 449,500 |
| January 14, 2025 | 1.69 | 1.69 | 1.69 | 1.77 | 1.62 | 100,729 |
| January 13, 2025 | 1.85 | 1.69 | 1.69 | 1.85 | 1.63 | 807,270 |
| January 10, 2025 | 1.81 | 1.77 | 1.77 | 1.87 | 1.71 | 1.08M |
| January 08, 2025 | 1.85 | 1.85 | 1.85 | 1.94 | 1.77 | 994,200 |
| January 07, 2025 | 1.79 | 1.86 | 1.86 | 1.89 | 1.76 | 713,923 |
| January 06, 2025 | 1.8 | 1.79 | 1.79 | 1.86 | 1.76 | 744,924 |
| January 03, 2025 | 1.56 | 1.81 | 1.81 | 1.87 | 1.56 | 1.14M |
| January 02, 2025 | 1.7 | 1.56 | 1.56 | 1.73 | 1.56 | 760,353 |
| December 31, 2024 | 1.66 | 1.67 | 1.67 | 1.71 | 1.56 | 651,924 |
| December 30, 2024 | 1.58 | 1.66 | 1.66 | 1.7 | 1.54 | 1.13M |
| December 27, 2024 | 1.67 | 1.62 | 1.62 | 1.71 | 1.58 | 470,455 |
| December 26, 2024 | 1.76 | 1.69 | 1.69 | 1.89 | 1.67 | 558,543 |
| December 24, 2024 | 1.86 | 1.83 | 1.83 | 1.97 | 1.75 | 545,910 |
| December 23, 2024 | 1.63 | 1.87 | 1.87 | 1.93 | 1.63 | 1.88M |
| December 20, 2024 | 1.51 | 1.62 | 1.62 | 1.67 | 1.51 | 2.16M |
| December 19, 2024 | 1.78 | 1.48 | 1.48 | 1.81 | 1.47 | 2.72M |
| December 18, 2024 | 1.82 | 1.84 | 1.84 | 2.05 | 1.68 | 3.21M |
| December 17, 2024 | 1.53 | 1.79 | 1.79 | 1.88 | 1.52 | 1.74M |
| December 16, 2024 | 1.46 | 1.54 | 1.54 | 1.6 | 1.44 | 674,000 |
| December 13, 2024 | 1.43 | 1.45 | 1.45 | 1.52 | 1.42 | 795,136 |
| December 12, 2024 | 1.52 | 1.42 | 1.42 | 1.61 | 1.4 | 2.64M |
| December 11, 2024 | 1.58 | 1.51 | 1.51 | 1.59 | 1.51 | 1.14M |
| December 10, 2024 | 1.66 | 1.58 | 1.58 | 1.72 | 1.56 | 1.26M |
| December 09, 2024 | 1.64 | 1.72 | 1.72 | 1.79 | 1.64 | 727,325 |
| December 06, 2024 | 1.82 | 1.62 | 1.62 | 1.82 | 1.6 | 1.18M |
| December 05, 2024 | 1.58 | 1.81 | 1.81 | 1.87 | 1.58 | 1.75M |
| December 04, 2024 | 1.56 | 1.56 | 1.56 | 1.68 | 1.52 | 1.19M |
| December 03, 2024 | 1.66 | 1.55 | 1.55 | 1.81 | 1.55 | 1.49M |
| December 02, 2024 | 1.48 | 1.66 | 1.66 | 1.69 | 1.47 | 1.59M |
| November 29, 2024 | 1.53 | 1.48 | 1.48 | 1.57 | 1.45 | 290,646 |
| November 27, 2024 | 1.52 | 1.51 | 1.51 | 1.53 | 1.47 | 330,500 |
| November 26, 2024 | 1.48 | 1.49 | 1.49 | 1.55 | 1.47 | 550,419 |
| November 25, 2024 | 1.43 | 1.47 | 1.47 | 1.6 | 1.43 | 1.12M |
| November 22, 2024 | 1.27 | 1.41 | 1.41 | 1.44 | 1.27 | 968,927 |
| November 21, 2024 | 1.22 | 1.29 | 1.29 | 1.33 | 1.21 | 449,390 |
| November 20, 2024 | 1.22 | 1.24 | 1.24 | 1.25 | 1.22 | 35,313 |
| November 19, 2024 | 1.22 | 1.23 | 1.23 | 1.26 | 1.19 | 921,880 |
| November 18, 2024 | 1.27 | 1.22 | 1.22 | 1.3 | 1.21 | 1.68M |
| November 15, 2024 | 1.35 | 1.29 | 1.29 | 1.35 | 1.25 | 573,900 |
| November 14, 2024 | 1.33 | 1.33 | 1.33 | 1.38 | 1.33 | 1.39M |
| November 13, 2024 | 1.35 | 1.34 | 1.34 | 1.41 | 1.3 | 1.02M |
| November 12, 2024 | 1.47 | 1.34 | 1.34 | 1.5 | 1.34 | 983,900 |
| November 11, 2024 | 1.5 | 1.48 | 1.48 | 1.58 | 1.47 | 738,507 |
| November 08, 2024 | 1.55 | 1.45 | 1.45 | 1.63 | 1.44 | 917,803 |
| November 07, 2024 | 1.53 | 1.51 | 1.51 | 1.56 | 1.45 | 808,133 |
| November 06, 2024 | 1.54 | 1.53 | 1.53 | 1.57 | 1.44 | 739,318 |