1.46
-0.015(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 1.47 | 1.45 | 1.45 | 1.48 | 1.41 | 889,658 |
| December 24, 2024 | 1.45 | 1.47 | 1.47 | 1.48 | 1.35 | 1.05M |
| December 23, 2024 | 1.51 | 1.43 | 1.43 | 1.52 | 1.37 | 3.02M |
| December 20, 2024 | 1.44 | 1.52 | 1.52 | 1.54 | 1.4 | 4.3M |
| December 19, 2024 | 1.6 | 1.48 | 1.48 | 1.6 | 1.45 | 2.75M |
| December 18, 2024 | 1.75 | 1.57 | 1.57 | 1.75 | 1.54 | 3.15M |
| December 17, 2024 | 1.66 | 1.71 | 1.71 | 1.75 | 1.57 | 2.72M |
| December 16, 2024 | 1.6 | 1.7 | 1.7 | 1.73 | 1.55 | 3.22M |
| December 13, 2024 | 1.5 | 1.61 | 1.61 | 1.65 | 1.5 | 2.54M |
| December 12, 2024 | 1.64 | 1.5 | 1.5 | 1.67 | 1.5 | 3.84M |
| December 11, 2024 | 1.6 | 1.65 | 1.65 | 1.67 | 1.53 | 2.88M |
| December 10, 2024 | 1.7 | 1.61 | 1.61 | 1.72 | 1.6 | 3.3M |
| December 09, 2024 | 1.78 | 1.7 | 1.7 | 1.85 | 1.67 | 5.69M |
| December 06, 2024 | 1.49 | 1.7 | 1.7 | 1.74 | 1.45 | 5M |
| December 05, 2024 | 1.8 | 1.51 | 1.51 | 1.8 | 1.5 | 7.71M |
| December 04, 2024 | 1.82 | 1.71 | 1.71 | 1.95 | 1.68 | 13.16M |
| December 03, 2024 | 2.04 | 2 | 2 | 2.43 | 1.76 | 96.45M |
| December 02, 2024 | 1.25 | 1.37 | 1.37 | 1.38 | 1.22 | 4.28M |
| November 29, 2024 | 1.28 | 1.22 | 1.22 | 1.31 | 1.21 | 1.87M |
| November 27, 2024 | 1.3 | 1.26 | 1.26 | 1.35 | 1.23 | 3.27M |
| November 26, 2024 | 1.22 | 1.28 | 1.28 | 1.39 | 1.19 | 6.1M |
| November 25, 2024 | 1.12 | 1.21 | 1.21 | 1.34 | 1.12 | 7.48M |
| November 22, 2024 | 1.09 | 1.09 | 1.09 | 1.15 | 1.05 | 2.7M |
| November 21, 2024 | 1.07 | 1.1 | 1.1 | 1.12 | 1.01 | 1.75M |
| November 20, 2024 | 0.82 | 1.1 | 1.1 | 1.13 | 0.81 | 8.73M |
| November 19, 2024 | 0.78 | 0.82 | 0.82 | 0.83 | 0.75 | 2.14M |
| November 18, 2024 | 0.74 | 0.78 | 0.78 | 0.8 | 0.74 | 2.71M |
| November 15, 2024 | 0.8 | 0.74 | 0.74 | 0.8 | 0.7 | 3.01M |
| November 14, 2024 | 0.8 | 0.77 | 0.77 | 0.83 | 0.77 | 2.45M |
| November 13, 2024 | 0.85 | 0.78 | 0.78 | 0.88 | 0.77 | 2.37M |
| November 12, 2024 | 0.78 | 0.82 | 0.82 | 0.89 | 0.77 | 3.56M |
| November 11, 2024 | 0.82 | 0.78 | 0.78 | 0.85 | 0.78 | 2.57M |
| November 08, 2024 | 0.83 | 0.82 | 0.82 | 0.86 | 0.77 | 3.52M |
| November 07, 2024 | 0.8 | 0.82 | 0.82 | 0.96 | 0.76 | 9.47M |
| November 06, 2024 | 0.75 | 0.72 | 0.72 | 0.76 | 0.7 | 4.48M |
| November 05, 2024 | 0.66 | 0.73 | 0.73 | 0.73 | 0.66 | 1.91M |
| November 04, 2024 | 0.72 | 0.67 | 0.67 | 0.75 | 0.67 | 3.12M |
| November 01, 2024 | 0.75 | 0.72 | 0.72 | 0.76 | 0.71 | 1.86M |
| October 31, 2024 | 0.75 | 0.75 | 0.75 | 0.76 | 0.72 | 1.33M |
| October 30, 2024 | 0.74 | 0.75 | 0.75 | 0.78 | 0.74 | 1.97M |
| October 29, 2024 | 0.72 | 0.74 | 0.74 | 0.76 | 0.71 | 1.94M |
| October 28, 2024 | 0.79 | 0.72 | 0.72 | 0.81 | 0.72 | 3.89M |
| October 25, 2024 | 0.8 | 0.78 | 0.78 | 0.81 | 0.78 | 1.71M |
| October 24, 2024 | 0.81 | 0.79 | 0.79 | 0.84 | 0.79 | 1.25M |
| October 23, 2024 | 0.86 | 0.81 | 0.81 | 0.86 | 0.81 | 1.89M |
| October 22, 2024 | 0.9 | 0.86 | 0.86 | 0.9 | 0.84 | 1.26M |
| October 21, 2024 | 0.88 | 0.88 | 0.88 | 0.89 | 0.86 | 904,100 |
| October 18, 2024 | 0.84 | 0.88 | 0.88 | 0.9 | 0.84 | 1.95M |
| October 17, 2024 | 0.89 | 0.85 | 0.85 | 0.91 | 0.85 | 3.26M |
| October 16, 2024 | 0.91 | 0.89 | 0.89 | 0.92 | 0.87 | 2.67M |
| October 15, 2024 | 0.94 | 0.91 | 0.91 | 0.96 | 0.91 | 1.89M |
| October 14, 2024 | 0.98 | 0.94 | 0.94 | 1.01 | 0.94 | 2.3M |
| October 11, 2024 | 0.97 | 0.99 | 0.99 | 1 | 0.94 | 2.54M |
| October 10, 2024 | 0.99 | 0.97 | 0.97 | 1.01 | 0.95 | 3.08M |
| October 09, 2024 | 1.04 | 1 | 1 | 1.05 | 0.99 | 2.06M |
| October 08, 2024 | 1.07 | 1.04 | 1.04 | 1.1 | 1.03 | 2.14M |
| October 07, 2024 | 1.02 | 1.07 | 1.07 | 1.12 | 1.01 | 2.2M |
| October 04, 2024 | 0.99 | 1.04 | 1.04 | 1.08 | 0.98 | 3.08M |
| October 03, 2024 | 1.02 | 1.04 | 1.04 | 1.23 | 1.01 | 15.61M |
| October 02, 2024 | 1.02 | 1.02 | 1.02 | 1.07 | 0.99 | 1.06M |