1.97
-0.12(-5.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.19 | 1.97 | 1.97 | 2.22 | 1.9 | 180,399 |
| February 03, 2025 | 1.95 | 2.09 | 2.09 | 2.2 | 1.95 | 226,700 |
| January 31, 2025 | 1.85 | 1.98 | 1.98 | 2.13 | 1.82 | 312,003 |
| January 30, 2025 | 1.79 | 1.81 | 1.81 | 1.87 | 1.72 | 92,730 |
| January 29, 2025 | 1.75 | 1.81 | 1.81 | 1.83 | 1.72 | 57,417 |
| January 28, 2025 | 1.68 | 1.77 | 1.77 | 1.83 | 1.65 | 161,105 |
| January 27, 2025 | 1.82 | 1.66 | 1.66 | 1.85 | 1.63 | 130,179 |
| January 24, 2025 | 1.82 | 1.83 | 1.83 | 1.86 | 1.75 | 79,663 |
| January 23, 2025 | 1.65 | 1.84 | 1.84 | 1.85 | 1.65 | 120,700 |
| January 22, 2025 | 1.66 | 1.69 | 1.69 | 1.74 | 1.6 | 132,630 |
| January 21, 2025 | 1.7 | 1.63 | 1.63 | 1.71 | 1.56 | 101,497 |
| January 17, 2025 | 1.72 | 1.69 | 1.69 | 1.73 | 1.68 | 10,169 |
| January 16, 2025 | 1.72 | 1.67 | 1.67 | 1.8 | 1.63 | 92,430 |
| January 15, 2025 | 1.79 | 1.8 | 1.8 | 1.84 | 1.72 | 74,348 |
| January 14, 2025 | 1.85 | 1.79 | 1.79 | 1.86 | 1.71 | 101,786 |
| January 13, 2025 | 1.84 | 1.83 | 1.83 | 1.89 | 1.76 | 131,226 |
| January 10, 2025 | 1.9 | 1.85 | 1.85 | 1.98 | 1.76 | 112,300 |
| January 08, 2025 | 1.89 | 1.9 | 1.9 | 2.03 | 1.8 | 320,317 |
| January 07, 2025 | 2.35 | 2.01 | 2.01 | 2.8 | 1.84 | 1.16M |
| January 06, 2025 | 1.88 | 2.35 | 2.35 | 2.75 | 1.87 | 1.99M |
| January 03, 2025 | 1.63 | 1.79 | 1.79 | 1.79 | 1.57 | 164,030 |
| January 02, 2025 | 1.58 | 1.6 | 1.6 | 1.67 | 1.46 | 143,207 |
| December 31, 2024 | 1.73 | 1.58 | 1.58 | 1.74 | 1.58 | 118,300 |
| December 30, 2024 | 1.44 | 1.74 | 1.74 | 1.74 | 1.43 | 487,093 |
| December 27, 2024 | 1.45 | 1.43 | 1.43 | 1.48 | 1.33 | 181,452 |
| December 26, 2024 | 1.36 | 1.45 | 1.45 | 1.45 | 1.29 | 206,619 |
| December 24, 2024 | 1.45 | 1.25 | 1.25 | 1.45 | 1.22 | 226,426 |
| December 23, 2024 | 1.55 | 1.46 | 1.46 | 1.55 | 1.34 | 551,035 |
| December 20, 2024 | 1.34 | 1.49 | 1.49 | 1.49 | 1.34 | 251,715 |
| December 19, 2024 | 1.49 | 1.34 | 1.34 | 1.95 | 1.31 | 1.31M |
| December 18, 2024 | 1.35 | 1.49 | 1.49 | 1.6 | 1.35 | 532,343 |
| December 17, 2024 | 1.35 | 1.37 | 1.37 | 1.41 | 1.35 | 35,958 |
| December 16, 2024 | 1.32 | 1.35 | 1.35 | 1.43 | 1.32 | 70,500 |
| December 13, 2024 | 1.32 | 1.33 | 1.33 | 1.36 | 1.29 | 123,738 |
| December 12, 2024 | 1.32 | 1.32 | 1.32 | 1.35 | 1.25 | 72,612 |
| December 11, 2024 | 1.38 | 1.35 | 1.35 | 1.39 | 1.3 | 138,853 |
| December 10, 2024 | 1.4 | 1.37 | 1.37 | 1.45 | 1.29 | 220,700 |
| December 09, 2024 | 1.45 | 1.43 | 1.43 | 1.47 | 1.33 | 329,031 |
| December 06, 2024 | 1.16 | 1.35 | 1.35 | 1.48 | 1.14 | 551,100 |
| December 05, 2024 | 1.15 | 1.15 | 1.15 | 1.19 | 1.14 | 9,566 |
| December 04, 2024 | 1.2 | 1.2 | 1.2 | 1.21 | 1.2 | 9,400 |
| December 03, 2024 | 1.2 | 1.2 | 1.2 | 1.23 | 1.19 | 41,949 |
| December 02, 2024 | 1.16 | 1.2 | 1.2 | 1.23 | 1.14 | 71,722 |
| November 29, 2024 | 1.14 | 1.16 | 1.16 | 1.17 | 1.12 | 20,241 |
| November 27, 2024 | 1.14 | 1.14 | 1.14 | 1.18 | 1.11 | 39,900 |
| November 26, 2024 | 1.19 | 1.16 | 1.16 | 1.19 | 1.11 | 35,878 |
| November 25, 2024 | 1.11 | 1.14 | 1.14 | 1.2 | 1.11 | 60,275 |
| November 22, 2024 | 1.09 | 1.12 | 1.12 | 1.13 | 1.09 | 75,491 |
| November 21, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.09 | 9,257 |
| November 20, 2024 | 1.13 | 1.09 | 1.09 | 1.13 | 1.09 | 10,657 |
| November 19, 2024 | 1.1 | 1.1 | 1.1 | 1.13 | 1.09 | 9,303 |
| November 18, 2024 | 1.09 | 1.1 | 1.1 | 1.12 | 1.09 | 18,248 |
| November 15, 2024 | 1.14 | 1.09 | 1.09 | 1.14 | 1.09 | 10,500 |
| November 14, 2024 | 1.15 | 1.12 | 1.12 | 1.15 | 1.1 | 39,300 |
| November 13, 2024 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 33,745 |
| November 12, 2024 | 1.09 | 1.12 | 1.12 | 1.12 | 1.06 | 31,642 |
| November 11, 2024 | 1.14 | 1.11 | 1.11 | 1.15 | 1.09 | 28,100 |
| November 08, 2024 | 1.08 | 1.1 | 1.1 | 1.13 | 1.08 | 36,500 |
| November 07, 2024 | 1.11 | 1.09 | 1.09 | 1.15 | 1.05 | 74,400 |
| November 06, 2024 | 1.23 | 1.13 | 1.13 | 1.26 | 1.12 | 130,010 |