1.62
+0.02(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2024 | 1.61 | 1.6 | 1.6 | 1.71 | 1.49 | 37,666 |
| December 26, 2024 | 1.7 | 1.6 | 1.6 | 1.75 | 1.49 | 69,524 |
| December 24, 2024 | 1.67 | 1.76 | 1.76 | 1.81 | 1.63 | 11,945 |
| December 23, 2024 | 1.61 | 1.66 | 1.66 | 1.73 | 1.55 | 52,300 |
| December 20, 2024 | 1.54 | 1.57 | 1.57 | 1.61 | 1.54 | 88,549 |
| December 19, 2024 | 1.58 | 1.56 | 1.56 | 1.64 | 1.46 | 48,500 |
| December 18, 2024 | 1.68 | 1.58 | 1.58 | 1.72 | 1.57 | 43,295 |
| December 17, 2024 | 1.68 | 1.64 | 1.64 | 1.69 | 1.4 | 50,737 |
| December 16, 2024 | 1.7 | 1.68 | 1.68 | 1.86 | 1.58 | 109,400 |
| December 13, 2024 | 1.69 | 1.68 | 1.68 | 1.7 | 1.52 | 33,846 |
| December 12, 2024 | 1.85 | 1.69 | 1.69 | 1.9 | 1.6 | 34,000 |
| December 11, 2024 | 1.8 | 1.85 | 1.85 | 1.95 | 1.72 | 190,200 |
| December 10, 2024 | 1.64 | 1.84 | 1.84 | 1.84 | 1.61 | 71,310 |
| December 09, 2024 | 1.59 | 1.64 | 1.64 | 1.65 | 1.57 | 24,900 |
| December 06, 2024 | 1.54 | 1.6 | 1.6 | 1.6 | 1.48 | 22,200 |
| December 05, 2024 | 1.56 | 1.5 | 1.5 | 1.56 | 1.47 | 42,316 |
| December 04, 2024 | 1.61 | 1.55 | 1.55 | 1.67 | 1.51 | 24,040 |
| December 03, 2024 | 1.9 | 1.65 | 1.65 | 1.9 | 1.51 | 89,838 |
| December 02, 2024 | 1.6 | 1.9 | 1.9 | 1.9 | 1.51 | 205,972 |
| November 29, 2024 | 1.74 | 1.61 | 1.61 | 1.88 | 1.6 | 64,749 |
| November 27, 2024 | 1.46 | 1.69 | 1.69 | 1.7 | 1.42 | 142,036 |
| November 26, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | 5,864 |
| November 25, 2024 | 1.42 | 1.44 | 1.44 | 1.49 | 1.4 | 32,616 |
| November 22, 2024 | 1.37 | 1.45 | 1.45 | 1.49 | 1.37 | 41,441 |
| November 21, 2024 | 1.43 | 1.42 | 1.42 | 1.44 | 1.33 | 29,314 |
| November 20, 2024 | 1.28 | 1.4 | 1.4 | 1.4 | 1.25 | 91,238 |
| November 19, 2024 | 1.2 | 1.28 | 1.28 | 1.33 | 1.17 | 26,728 |
| November 18, 2024 | 1.23 | 1.23 | 1.23 | 1.3 | 1.22 | 17,719 |
| November 15, 2024 | 1.29 | 1.26 | 1.26 | 1.31 | 1.19 | 75,781 |
| November 14, 2024 | 1.33 | 1.29 | 1.29 | 1.33 | 1.27 | 17,431 |
| November 13, 2024 | 1.3 | 1.34 | 1.34 | 1.35 | 1.28 | 49,800 |
| November 12, 2024 | 1.44 | 1.37 | 1.37 | 1.46 | 1.29 | 28,118 |
| November 11, 2024 | 1.48 | 1.48 | 1.48 | 1.56 | 1.42 | 116,650 |
| November 08, 2024 | 1.18 | 1.52 | 1.52 | 1.57 | 1.11 | 467,200 |
| November 07, 2024 | 1.19 | 1.22 | 1.22 | 1.24 | 1.15 | 37,730 |
| November 06, 2024 | 1.18 | 1.21 | 1.21 | 1.25 | 1.14 | 22,546 |
| November 05, 2024 | 1.2 | 1.17 | 1.17 | 1.24 | 1.12 | 35,925 |
| November 04, 2024 | 1.15 | 1.16 | 1.16 | 1.21 | 1.15 | 18,500 |
| November 01, 2024 | 1.22 | 1.19 | 1.19 | 1.23 | 1.19 | 5,017 |
| October 31, 2024 | 1.24 | 1.17 | 1.17 | 1.24 | 1.16 | 57,500 |
| October 30, 2024 | 1.25 | 1.23 | 1.23 | 1.27 | 1.2 | 20,400 |
| October 29, 2024 | 1.24 | 1.25 | 1.25 | 1.29 | 1.2 | 21,446 |
| October 28, 2024 | 1.21 | 1.27 | 1.27 | 1.3 | 1.21 | 25,237 |
| October 25, 2024 | 1.17 | 1.21 | 1.21 | 1.33 | 1.15 | 143,941 |
| October 24, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2,381 |
| October 23, 2024 | 1.15 | 1.11 | 1.11 | 1.17 | 1.11 | 17,600 |
| October 22, 2024 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 1,695 |
| October 21, 2024 | 1.17 | 1.17 | 1.17 | 1.2 | 1.16 | 34,537 |
| October 18, 2024 | 1.21 | 1.18 | 1.18 | 1.23 | 1.16 | 12,300 |
| October 17, 2024 | 1.22 | 1.19 | 1.19 | 1.25 | 1.14 | 39,800 |
| October 16, 2024 | 1.18 | 1.23 | 1.23 | 1.23 | 1.18 | 24,735 |
| October 15, 2024 | 1.17 | 1.18 | 1.18 | 1.32 | 1.13 | 74,000 |
| October 14, 2024 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 18,301 |
| October 11, 2024 | 1.17 | 1.18 | 1.18 | 1.2 | 1.16 | 5,800 |
| October 10, 2024 | 1.28 | 1.2 | 1.2 | 1.28 | 1.18 | 10,012 |
| October 09, 2024 | 1.27 | 1.19 | 1.19 | 1.29 | 1.18 | 21,844 |
| October 08, 2024 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 4,244 |
| October 07, 2024 | 1.23 | 1.27 | 1.27 | 1.29 | 1.21 | 15,108 |
| October 04, 2024 | 1.26 | 1.27 | 1.27 | 1.35 | 1.24 | 57,206 |
| October 03, 2024 | 1.15 | 1.22 | 1.22 | 1.27 | 1.15 | 31,100 |