1.59
+0.03(+1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2024 | 1.57 | 1.59 | 1.59 | 1.67 | 1.51 | 228,039 |
| December 26, 2024 | 1.5 | 1.56 | 1.56 | 1.68 | 1.5 | 1.91M |
| December 24, 2024 | 2 | 1.64 | 1.64 | 2.18 | 1.55 | 50.09M |
| December 23, 2024 | 1.21 | 1.22 | 1.22 | 1.23 | 1.17 | 33,346 |
| December 20, 2024 | 1.19 | 1.2 | 1.2 | 1.27 | 1.17 | 39,716 |
| December 19, 2024 | 1.21 | 1.19 | 1.19 | 1.36 | 1.14 | 312,352 |
| December 18, 2024 | 1.27 | 1.15 | 1.15 | 1.3 | 1.14 | 87,462 |
| December 17, 2024 | 1.32 | 1.27 | 1.27 | 1.33 | 1.27 | 45,670 |
| December 16, 2024 | 1.44 | 1.31 | 1.31 | 1.47 | 1.26 | 167,680 |
| December 13, 2024 | 1.48 | 1.47 | 1.47 | 1.52 | 1.4 | 175,100 |
| December 12, 2024 | 1.31 | 1.46 | 1.46 | 1.53 | 1.31 | 155,520 |
| December 11, 2024 | 1.33 | 1.33 | 1.33 | 1.35 | 1.32 | 19,531 |
| December 10, 2024 | 1.37 | 1.33 | 1.33 | 1.44 | 1.31 | 59,655 |
| December 09, 2024 | 1.37 | 1.43 | 1.43 | 1.44 | 1.35 | 35,551 |
| December 06, 2024 | 1.33 | 1.37 | 1.37 | 1.42 | 1.32 | 81,927 |
| December 05, 2024 | 1.36 | 1.33 | 1.33 | 1.38 | 1.32 | 43,500 |
| December 04, 2024 | 1.31 | 1.35 | 1.35 | 1.35 | 1.3 | 88,200 |
| December 03, 2024 | 1.26 | 1.31 | 1.31 | 1.33 | 1.26 | 47,657 |
| December 02, 2024 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 55,621 |
| November 29, 2024 | 1.3 | 1.3 | 1.3 | 1.32 | 1.28 | 18,987 |
| November 27, 2024 | 1.35 | 1.28 | 1.28 | 1.35 | 1.27 | 61,200 |
| November 26, 2024 | 1.33 | 1.33 | 1.33 | 1.35 | 1.32 | 13,749 |
| November 25, 2024 | 1.35 | 1.33 | 1.33 | 1.36 | 1.31 | 31,203 |
| November 22, 2024 | 1.33 | 1.33 | 1.33 | 1.36 | 1.33 | 17,353 |
| November 21, 2024 | 1.36 | 1.34 | 1.34 | 1.37 | 1.3 | 35,227 |
| November 20, 2024 | 1.32 | 1.36 | 1.36 | 1.39 | 1.29 | 72,864 |
| November 19, 2024 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 40,244 |
| November 18, 2024 | 1.38 | 1.33 | 1.33 | 1.39 | 1.31 | 94,600 |
| November 15, 2024 | 1.47 | 1.34 | 1.34 | 1.53 | 1.34 | 271,850 |
| November 14, 2024 | 1.5 | 1.47 | 1.47 | 1.52 | 1.39 | 207,400 |
| November 13, 2024 | 1.5 | 1.47 | 1.47 | 1.53 | 1.45 | 89,125 |
| November 12, 2024 | 1.54 | 1.53 | 1.53 | 1.56 | 1.52 | 34,002 |
| November 11, 2024 | 1.49 | 1.56 | 1.56 | 1.58 | 1.46 | 182,115 |
| November 08, 2024 | 1.4 | 1.54 | 1.54 | 1.57 | 1.35 | 500,416 |
| November 07, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.35 | 43,827 |
| November 06, 2024 | 1.41 | 1.35 | 1.35 | 1.41 | 1.35 | 163,132 |
| November 05, 2024 | 1.43 | 1.41 | 1.41 | 1.45 | 1.38 | 73,485 |
| November 04, 2024 | 1.37 | 1.4 | 1.4 | 1.45 | 1.33 | 87,854 |
| November 01, 2024 | 1.4 | 1.36 | 1.36 | 1.42 | 1.34 | 63,976 |
| October 31, 2024 | 1.47 | 1.39 | 1.39 | 1.5 | 1.36 | 51,827 |
| October 30, 2024 | 1.45 | 1.46 | 1.46 | 1.47 | 1.45 | 9,257 |
| October 29, 2024 | 1.46 | 1.47 | 1.47 | 1.52 | 1.37 | 81,848 |
| October 28, 2024 | 1.47 | 1.42 | 1.42 | 1.5 | 1.42 | 40,241 |
| October 25, 2024 | 1.54 | 1.46 | 1.46 | 1.59 | 1.45 | 110,297 |
| October 24, 2024 | 1.43 | 1.54 | 1.54 | 1.57 | 1.42 | 162,900 |
| October 23, 2024 | 1.48 | 1.46 | 1.46 | 1.52 | 1.39 | 177,868 |
| October 22, 2024 | 1.52 | 1.48 | 1.48 | 1.54 | 1.41 | 171,496 |
| October 21, 2024 | 1.78 | 1.54 | 1.54 | 1.78 | 1.53 | 567,541 |
| October 18, 2024 | 1.39 | 1.76 | 1.76 | 1.81 | 1.35 | 2.31M |
| October 17, 2024 | 1.39 | 1.32 | 1.32 | 1.45 | 1.32 | 126,057 |
| October 16, 2024 | 1.6 | 1.43 | 1.43 | 1.6 | 1.32 | 806,600 |
| October 15, 2024 | 1.42 | 1.59 | 1.59 | 1.68 | 1.35 | 2.66M |
| October 14, 2024 | 1.33 | 1.41 | 1.41 | 1.47 | 1.31 | 328,209 |
| October 11, 2024 | 1.29 | 1.36 | 1.36 | 1.38 | 1.24 | 359,200 |
| October 10, 2024 | 1.3 | 1.36 | 1.36 | 1.38 | 1.25 | 4.62M |
| October 09, 2024 | 1.32 | 1.4 | 1.4 | 1.41 | 1.32 | 28,200 |
| October 08, 2024 | 1.29 | 1.32 | 1.32 | 1.45 | 1.28 | 100,010 |
| October 07, 2024 | 1.21 | 1.33 | 1.33 | 1.34 | 1.21 | 109,200 |
| October 04, 2024 | 1.22 | 1.23 | 1.23 | 1.23 | 1.22 | 817 |
| October 03, 2024 | 1.2 | 1.24 | 1.24 | 1.26 | 1.2 | 28,861 |