1.23
-0.08(-6.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 1.27 | 1.23 | 1.23 | 1.31 | 1.21 | 167,338 |
September 17, 2024 | 1.25 | 1.31 | 1.31 | 1.32 | 1.21 | 185,073 |
September 16, 2024 | 1.23 | 1.24 | 1.24 | 1.28 | 1.2 | 153,400 |
September 13, 2024 | 1.33 | 1.27 | 1.27 | 1.33 | 1.19 | 1.23M |
September 12, 2024 | 1.47 | 1.38 | 1.38 | 1.47 | 1.36 | 156,541 |
September 11, 2024 | 1.5 | 1.5 | 1.5 | 1.57 | 1.38 | 346,916 |
September 10, 2024 | 1.62 | 1.58 | 1.58 | 1.7 | 1.56 | 486,900 |
September 09, 2024 | 1.78 | 1.79 | 1.79 | 1.86 | 1.57 | 2M |
September 06, 2024 | 2.38 | 2.05 | 2.05 | 3.33 | 2.02 | 115.26M |
September 05, 2024 | 1.53 | 1.5 | 1.5 | 1.54 | 1.47 | 36,839 |
September 04, 2024 | 1.49 | 1.52 | 1.52 | 1.58 | 1.48 | 54,540 |
September 03, 2024 | 1.53 | 1.5 | 1.5 | 1.53 | 1.47 | 33,302 |
August 30, 2024 | 1.58 | 1.5 | 1.5 | 1.64 | 1.38 | 153,497 |
August 29, 2024 | 1.58 | 1.59 | 1.59 | 1.75 | 1.52 | 123,434 |
August 28, 2024 | 1.98 | 1.56 | 1.56 | 1.98 | 1.53 | 321,629 |
August 27, 2024 | 2 | 1.9 | 1.9 | 2 | 1.9 | 86,162 |
August 26, 2024 | 2 | 1.97 | 1.97 | 2.05 | 1.87 | 330,209 |
August 23, 2024 | 2.15 | 2.12 | 2.12 | 2.2 | 1.91 | 507,004 |
August 22, 2024 | 2.56 | 2.52 | 2.52 | 2.87 | 2.31 | 7.72M |
August 21, 2024 | 2.25 | 2.31 | 2.31 | 2.42 | 2.14 | 36,000 |
August 20, 2024 | 2.39 | 2.27 | 2.27 | 2.39 | 2.21 | 34,046 |
August 19, 2024 | 2.3 | 2.33 | 2.33 | 2.4 | 2.26 | 56,740 |
August 16, 2024 | 2.3 | 2.28 | 2.28 | 2.35 | 2.14 | 34,466 |
August 15, 2024 | 2.32 | 2.36 | 2.36 | 2.5 | 2.28 | 91,737 |
August 14, 2024 | 2.39 | 2.28 | 2.28 | 2.5 | 2.24 | 116,247 |
August 13, 2024 | 2.34 | 2.34 | 2.34 | 2.45 | 2.34 | 61,928 |
August 12, 2024 | 2.29 | 2.34 | 2.34 | 2.38 | 2.29 | 26,010 |
August 09, 2024 | 2.28 | 2.29 | 2.29 | 2.36 | 2.25 | 25,315 |
August 08, 2024 | 2.4 | 2.3 | 2.3 | 2.4 | 2.26 | 10,208 |
August 07, 2024 | 2.41 | 2.57 | 2.57 | 2.57 | 2.41 | 12,977 |
August 06, 2024 | 2.55 | 2.6 | 2.6 | 2.75 | 2.52 | 10,753 |
August 05, 2024 | 2.62 | 2.63 | 2.63 | 2.8 | 2.42 | 19,722 |
August 02, 2024 | 2.92 | 2.76 | 2.76 | 2.95 | 2.76 | 12,741 |
August 01, 2024 | 3.12 | 2.92 | 2.92 | 3.16 | 2.79 | 31,287 |
July 31, 2024 | 3.12 | 3.11 | 3.11 | 3.15 | 3.06 | 12,938 |
July 30, 2024 | 3.34 | 3.2 | 3.2 | 3.36 | 3.12 | 10,532 |
July 29, 2024 | 3.58 | 3.3 | 3.3 | 3.66 | 3.2 | 22,402 |
July 26, 2024 | 3.65 | 3.59 | 3.59 | 3.71 | 3.52 | 70,306 |
July 25, 2024 | 3.6 | 3.65 | 3.65 | 3.76 | 3.58 | 57,068 |
July 24, 2024 | 3.68 | 3.67 | 3.67 | 3.79 | 3.5 | 74,099 |
July 23, 2024 | 3.9 | 3.74 | 3.74 | 4.05 | 3.68 | 31,616 |
July 22, 2024 | 4 | 4.02 | 4.02 | 4.1 | 3.77 | 47,638 |
July 19, 2024 | 4.03 | 4 | 4 | 4.15 | 3.96 | 43,270 |
July 18, 2024 | 4.44 | 4.07 | 4.07 | 4.6 | 4.06 | 112,882 |
July 17, 2024 | 4.36 | 4.39 | 4.39 | 4.43 | 4.2 | 99,050 |
July 16, 2024 | 4.08 | 4.44 | 4.44 | 4.49 | 4 | 152,958 |
July 15, 2024 | 4.24 | 4 | 4 | 4.41 | 3.84 | 142,673 |
July 12, 2024 | 3.72 | 4.39 | 4.39 | 4.65 | 3.72 | 486,581 |
July 11, 2024 | 3.56 | 3.62 | 3.62 | 3.7 | 3.49 | 41,254 |
July 10, 2024 | 4.03 | 3.55 | 3.55 | 4.11 | 3.5 | 496,013 |
July 09, 2024 | 3.09 | 3.95 | 3.95 | 4.14 | 3.03 | 683,127 |
July 08, 2024 | 3.8 | 3.93 | 3.93 | 4.2 | 3.68 | 1.91M |
July 05, 2024 | 2.24 | 4.84 | 4.84 | 6.27 | 2.18 | 46.48M |
July 03, 2024 | 2.19 | 2.15 | 2.15 | 2.2 | 2.05 | 25,442 |
July 02, 2024 | 2.21 | 2.14 | 2.14 | 2.29 | 2.08 | 70,695 |
July 01, 2024 | 2.35 | 2.08 | 2.08 | 2.35 | 1.9 | 120,416 |
June 28, 2024 | 2.37 | 2.22 | 2.22 | 2.37 | 2.02 | 427,344 |
June 27, 2024 | 2.45 | 2.5 | 2.5 | 2.68 | 2.45 | 38,288 |
June 26, 2024 | 2.52 | 2.54 | 2.54 | 2.59 | 2.42 | 18,114 |
June 25, 2024 | 2.55 | 2.55 | 2.55 | 2.72 | 2.52 | 36,642 |