0.84
+0.02(+2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.81 | 0.84 | 0.84 | 0.89 | 0.81 | 179,566 |
| February 03, 2025 | 0.72 | 0.82 | 0.82 | 0.84 | 0.72 | 489,593 |
| January 31, 2025 | 0.74 | 0.78 | 0.78 | 0.79 | 0.71 | 139,372 |
| January 30, 2025 | 0.81 | 0.78 | 0.78 | 0.82 | 0.78 | 146,252 |
| January 29, 2025 | 0.82 | 0.78 | 0.78 | 0.86 | 0.71 | 367,985 |
| January 28, 2025 | 0.88 | 0.83 | 0.83 | 0.92 | 0.72 | 243,700 |
| January 27, 2025 | 1.04 | 0.88 | 0.88 | 1.05 | 0.88 | 235,493 |
| January 24, 2025 | 1.14 | 1.04 | 1.04 | 1.16 | 1.01 | 277,100 |
| January 23, 2025 | 1.16 | 1.13 | 1.13 | 1.21 | 1.1 | 153,944 |
| January 22, 2025 | 1.15 | 1.17 | 1.17 | 1.24 | 1.11 | 309,400 |
| January 21, 2025 | 1.21 | 1.11 | 1.11 | 1.27 | 0.98 | 249,524 |
| January 17, 2025 | 1.3 | 1.23 | 1.23 | 1.32 | 1.15 | 152,316 |
| January 16, 2025 | 1.44 | 1.32 | 1.32 | 1.44 | 1.26 | 146,293 |
| January 15, 2025 | 1.35 | 1.42 | 1.42 | 1.57 | 1.25 | 236,240 |
| January 14, 2025 | 1.38 | 1.27 | 1.27 | 1.42 | 1.22 | 247,710 |
| January 13, 2025 | 1.4 | 1.37 | 1.37 | 1.5 | 1.35 | 169,428 |
| January 10, 2025 | 1.5 | 1.45 | 1.45 | 1.59 | 1.43 | 264,757 |
| January 08, 2025 | 1.78 | 1.7 | 1.7 | 1.79 | 1.43 | 421,553 |
| January 07, 2025 | 2.49 | 1.79 | 1.79 | 2.49 | 1.71 | 1.52M |
| January 06, 2025 | 1.65 | 2.92 | 2.92 | 2.93 | 1.62 | 4.68M |
| January 03, 2025 | 1.42 | 1.57 | 1.57 | 1.64 | 1.36 | 239,840 |
| January 02, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.33 | 44,069 |
| December 31, 2024 | 1.4 | 1.38 | 1.38 | 1.42 | 1.3 | 70,000 |
| December 30, 2024 | 1.46 | 1.44 | 1.44 | 1.52 | 1.26 | 108,045 |
| December 27, 2024 | 1.41 | 1.39 | 1.39 | 1.55 | 1.31 | 238,959 |
| December 26, 2024 | 1.16 | 1.18 | 1.18 | 1.25 | 1.11 | 43,344 |
| December 24, 2024 | 1.13 | 1.11 | 1.11 | 1.23 | 1.1 | 12,100 |
| December 23, 2024 | 1.15 | 1.1 | 1.1 | 1.24 | 1.1 | 22,800 |
| December 20, 2024 | 1.29 | 1.16 | 1.16 | 1.38 | 1.16 | 78,266 |
| December 19, 2024 | 1.31 | 1.29 | 1.29 | 1.39 | 1.28 | 4,900 |
| December 18, 2024 | 1.43 | 1.35 | 1.35 | 1.43 | 1.28 | 68,400 |
| December 17, 2024 | 1.34 | 1.38 | 1.38 | 1.47 | 1.25 | 24,032 |
| December 16, 2024 | 1.41 | 1.37 | 1.37 | 1.49 | 1.34 | 34,506 |
| December 13, 2024 | 1.46 | 1.4 | 1.4 | 1.5 | 1.35 | 35,559 |
| December 12, 2024 | 1.5 | 1.45 | 1.45 | 1.51 | 1.33 | 59,800 |
| December 11, 2024 | 1.98 | 1.64 | 1.64 | 2 | 1.62 | 152,554 |
| December 10, 2024 | 1.65 | 1.95 | 1.95 | 1.95 | 1.46 | 299,100 |
| December 09, 2024 | 1.55 | 1.56 | 1.56 | 1.56 | 1.48 | 8,362 |
| December 06, 2024 | 1.38 | 1.52 | 1.52 | 1.63 | 1.36 | 52,400 |
| December 05, 2024 | 1.41 | 1.4 | 1.4 | 1.51 | 1.38 | 33,024 |
| December 04, 2024 | 1.51 | 1.44 | 1.44 | 1.58 | 1.42 | 25,400 |
| December 03, 2024 | 1.33 | 1.55 | 1.55 | 1.76 | 1.33 | 103,788 |
| December 02, 2024 | 1.45 | 1.37 | 1.37 | 1.61 | 1.33 | 38,500 |
| November 29, 2024 | 1.23 | 1.4 | 1.4 | 1.65 | 1.23 | 264,914 |
| November 27, 2024 | 1 | 1.23 | 1.23 | 1.27 | 1 | 95,334 |
| November 26, 2024 | 1.05 | 1.08 | 1.08 | 1.08 | 1 | 3,015 |
| November 25, 2024 | 1.07 | 1.03 | 1.03 | 1.09 | 1.03 | 13,000 |
| November 22, 2024 | 0.95 | 1.07 | 1.07 | 1.08 | 0.91 | 23,449 |
| November 21, 2024 | 0.93 | 1 | 1 | 1 | 0.93 | 7,110 |
| November 20, 2024 | 0.95 | 0.9 | 0.9 | 0.96 | 0.9 | 2,239 |
| November 19, 2024 | 0.96 | 0.89 | 0.89 | 0.96 | 0.88 | 30,500 |
| November 18, 2024 | 1 | 0.95 | 0.95 | 1.01 | 0.95 | 9,000 |
| November 15, 2024 | 1 | 1 | 1 | 1 | 0.95 | 23,037 |
| November 14, 2024 | 1.06 | 0.95 | 0.95 | 1.09 | 0.84 | 44,052 |
| November 13, 2024 | 1.15 | 1.05 | 1.05 | 1.15 | 1 | 14,800 |
| November 12, 2024 | 1.23 | 1.15 | 1.15 | 1.23 | 1.1 | 12,718 |
| November 11, 2024 | 1.33 | 1.27 | 1.27 | 1.33 | 1.19 | 26,936 |
| November 08, 2024 | 1.37 | 1.3 | 1.3 | 1.37 | 1.25 | 6,520 |
| November 07, 2024 | 1.37 | 1.34 | 1.34 | 1.37 | 1.3 | 8,353 |
| November 06, 2024 | 1.35 | 1.37 | 1.37 | 1.38 | 1.35 | 3,308 |