1.10
-0.02(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.1 | 1.1 | 1.1 | 1.13 | 1.07 | 73,365 |
| February 03, 2025 | 1.13 | 1.12 | 1.12 | 1.17 | 1 | 463,996 |
| January 31, 2025 | 1.09 | 1.13 | 1.13 | 1.24 | 1.07 | 570,508 |
| January 30, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 92,401 |
| January 29, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1.02 | 127,100 |
| January 28, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 1 | 111,248 |
| January 27, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1.02 | 100,747 |
| January 24, 2025 | 1.08 | 1.09 | 1.09 | 1.12 | 1.03 | 120,436 |
| January 23, 2025 | 1.04 | 1.08 | 1.08 | 1.09 | 1.01 | 109,028 |
| January 22, 2025 | 1.02 | 1.02 | 1.02 | 1.06 | 1.02 | 85,025 |
| January 21, 2025 | 1.08 | 1.02 | 1.02 | 1.1 | 1.01 | 159,099 |
| January 17, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.05 | 179,247 |
| January 16, 2025 | 1 | 1.07 | 1.07 | 1.11 | 1 | 280,000 |
| January 15, 2025 | 1.05 | 1 | 1 | 1.05 | 0.97 | 235,531 |
| January 14, 2025 | 1.14 | 1.05 | 1.05 | 1.14 | 1.02 | 262,535 |
| January 13, 2025 | 1.14 | 1.13 | 1.13 | 1.17 | 1.06 | 421,400 |
| January 10, 2025 | 1.15 | 1.12 | 1.12 | 1.16 | 0.98 | 1.19M |
| January 08, 2025 | 1.11 | 1.19 | 1.19 | 1.87 | 0.96 | 12.39M |
| January 07, 2025 | 1.12 | 1.11 | 1.11 | 1.19 | 1.1 | 210,524 |
| January 06, 2025 | 1.14 | 1.13 | 1.13 | 1.24 | 1.13 | 351,207 |
| January 03, 2025 | 1.09 | 1.12 | 1.12 | 1.16 | 1.07 | 163,300 |
| January 02, 2025 | 1.04 | 1.09 | 1.09 | 1.14 | 1.04 | 192,664 |
| December 31, 2024 | 1.11 | 1.09 | 1.09 | 1.17 | 1.05 | 308,811 |
| December 30, 2024 | 1.09 | 1.11 | 1.11 | 1.17 | 1.02 | 411,973 |
| December 27, 2024 | 1.08 | 1.11 | 1.11 | 1.11 | 1.04 | 217,712 |
| December 26, 2024 | 1.01 | 1.07 | 1.07 | 1.1 | 1 | 266,529 |
| December 24, 2024 | 1.01 | 1.01 | 1.01 | 1.03 | 0.97 | 83,600 |
| December 23, 2024 | 0.98 | 1.01 | 1.01 | 1.03 | 0.97 | 277,233 |
| December 20, 2024 | 0.98 | 0.98 | 0.98 | 1.06 | 0.96 | 154,707 |
| December 19, 2024 | 1.03 | 1.02 | 1.02 | 1.04 | 0.96 | 262,024 |
| December 18, 2024 | 0.96 | 0.97 | 0.97 | 1.04 | 0.94 | 197,306 |
| December 17, 2024 | 1.01 | 0.99 | 0.99 | 1.03 | 0.94 | 424,500 |
| December 16, 2024 | 1 | 1.04 | 1.04 | 1.14 | 1 | 541,911 |
| December 13, 2024 | 1.08 | 1.06 | 1.06 | 1.16 | 1.01 | 506,275 |
| December 12, 2024 | 1.17 | 1.06 | 1.06 | 1.17 | 0.99 | 925,220 |
| December 11, 2024 | 1.17 | 1.19 | 1.19 | 1.25 | 1.05 | 4.88M |
| December 10, 2024 | 1.19 | 1.19 | 1.19 | 1.25 | 1.1 | 1.65M |
| December 09, 2024 | 1.02 | 1.15 | 1.15 | 1.17 | 0.98 | 738,613 |
| December 06, 2024 | 0.98 | 1 | 1 | 1.05 | 0.95 | 328,500 |
| December 05, 2024 | 1.05 | 1.01 | 1.01 | 1.14 | 0.98 | 843,100 |
| December 04, 2024 | 0.97 | 1.04 | 1.04 | 1.06 | 0.94 | 620,065 |
| December 03, 2024 | 0.93 | 0.94 | 0.94 | 0.98 | 0.9 | 299,734 |
| December 02, 2024 | 0.91 | 1 | 1 | 1.03 | 0.88 | 596,843 |
| November 29, 2024 | 0.95 | 0.9 | 0.9 | 0.97 | 0.85 | 451,400 |
| November 27, 2024 | 1.05 | 0.99 | 0.99 | 1.05 | 0.95 | 637,400 |
| November 26, 2024 | 0.95 | 1.02 | 1.02 | 1.06 | 0.9 | 1.14M |
| November 25, 2024 | 0.88 | 0.92 | 0.92 | 1.02 | 0.81 | 4.33M |
| November 22, 2024 | 0.8 | 0.87 | 0.87 | 0.93 | 0.78 | 9.5M |
| November 21, 2024 | 0.75 | 0.75 | 0.75 | 0.76 | 0.74 | 29,147 |
| November 20, 2024 | 0.78 | 0.78 | 0.78 | 0.79 | 0.69 | 281,622 |
| November 19, 2024 | 0.67 | 0.77 | 0.77 | 0.78 | 0.67 | 295,401 |
| November 18, 2024 | 0.74 | 0.67 | 0.67 | 0.76 | 0.65 | 273,478 |
| November 15, 2024 | 0.75 | 0.73 | 0.73 | 0.75 | 0.68 | 256,631 |
| November 14, 2024 | 0.79 | 0.71 | 0.71 | 0.85 | 0.69 | 864,317 |
| November 13, 2024 | 0.89 | 0.83 | 0.83 | 0.95 | 0.83 | 468,900 |
| November 12, 2024 | 0.83 | 0.96 | 0.96 | 1.01 | 0.8 | 387,357 |
| November 11, 2024 | 0.87 | 0.82 | 0.82 | 0.87 | 0.81 | 312,494 |
| November 08, 2024 | 0.91 | 0.83 | 0.83 | 0.91 | 0.82 | 608,346 |
| November 07, 2024 | 0.88 | 0.88 | 0.88 | 0.93 | 0.86 | 380,407 |
| November 06, 2024 | 0.97 | 0.89 | 0.89 | 0.99 | 0.87 | 609,410 |