1.39
-0.03(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.42 | 1.39 | 1.39 | 1.44 | 1.39 | 45,846 |
| February 03, 2025 | 1.38 | 1.42 | 1.42 | 1.44 | 1.33 | 111,767 |
| January 31, 2025 | 1.43 | 1.4 | 1.4 | 1.48 | 1.38 | 130,900 |
| January 30, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.34 | 125,119 |
| January 29, 2025 | 1.33 | 1.41 | 1.41 | 1.44 | 1.31 | 130,953 |
| January 28, 2025 | 1.35 | 1.34 | 1.34 | 1.38 | 1.3 | 154,006 |
| January 27, 2025 | 1.43 | 1.35 | 1.35 | 1.43 | 1.32 | 169,190 |
| January 24, 2025 | 1.46 | 1.43 | 1.43 | 1.49 | 1.41 | 162,617 |
| January 23, 2025 | 1.53 | 1.44 | 1.44 | 1.56 | 1.41 | 281,446 |
| January 22, 2025 | 1.66 | 1.48 | 1.48 | 1.69 | 1.45 | 331,597 |
| January 21, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.58 | 309,969 |
| January 17, 2025 | 1.62 | 1.66 | 1.66 | 1.7 | 1.62 | 132,494 |
| January 16, 2025 | 1.7 | 1.63 | 1.63 | 1.73 | 1.6 | 171,800 |
| January 15, 2025 | 1.79 | 1.69 | 1.69 | 1.79 | 1.66 | 237,500 |
| January 14, 2025 | 1.74 | 1.7 | 1.7 | 1.8 | 1.66 | 204,046 |
| January 13, 2025 | 1.84 | 1.7 | 1.7 | 1.84 | 1.61 | 499,223 |
| January 10, 2025 | 1.92 | 1.9 | 1.9 | 2.06 | 1.87 | 423,900 |
| January 08, 2025 | 2.31 | 1.97 | 1.97 | 2.31 | 1.84 | 661,650 |
| January 07, 2025 | 2.28 | 2.12 | 2.12 | 2.37 | 2.05 | 1.36M |
| January 06, 2025 | 2.04 | 2.15 | 2.15 | 2.3 | 1.9 | 2.45M |
| January 03, 2025 | 1.63 | 1.63 | 1.63 | 1.66 | 1.56 | 54,613 |
| January 02, 2025 | 1.73 | 1.66 | 1.66 | 1.82 | 1.65 | 44,200 |
| December 31, 2024 | 1.65 | 1.71 | 1.71 | 1.81 | 1.65 | 154,143 |
| December 30, 2024 | 1.5 | 1.61 | 1.61 | 1.67 | 1.5 | 177,500 |
| December 27, 2024 | 1.54 | 1.5 | 1.5 | 1.55 | 1.43 | 109,550 |
| December 26, 2024 | 1.63 | 1.54 | 1.54 | 1.65 | 1.54 | 70,987 |
| December 24, 2024 | 1.61 | 1.65 | 1.65 | 1.69 | 1.59 | 81,128 |
| December 23, 2024 | 1.63 | 1.58 | 1.58 | 1.64 | 1.42 | 257,700 |
| December 20, 2024 | 1.52 | 1.43 | 1.43 | 1.6 | 1.36 | 256,349 |
| December 19, 2024 | 1.65 | 1.6 | 1.6 | 1.66 | 1.56 | 107,716 |
| December 18, 2024 | 1.67 | 1.67 | 1.67 | 1.73 | 1.58 | 338,426 |
| December 17, 2024 | 1.79 | 1.71 | 1.71 | 1.82 | 1.7 | 44,434 |
| December 16, 2024 | 1.88 | 1.8 | 1.8 | 1.93 | 1.78 | 160,829 |
| December 13, 2024 | 1.84 | 1.85 | 1.85 | 1.91 | 1.77 | 136,147 |
| December 12, 2024 | 1.85 | 1.79 | 1.79 | 1.89 | 1.76 | 121,500 |
| December 11, 2024 | 1.99 | 1.85 | 1.85 | 1.99 | 1.85 | 75,918 |
| December 10, 2024 | 2.05 | 1.96 | 1.96 | 2.06 | 1.92 | 88,837 |
| December 09, 2024 | 2.11 | 2.04 | 2.04 | 2.15 | 1.93 | 184,541 |
| December 06, 2024 | 1.98 | 2.07 | 2.07 | 2.12 | 1.9 | 190,617 |
| December 05, 2024 | 1.94 | 1.89 | 1.89 | 2.04 | 1.86 | 89,018 |
| December 04, 2024 | 1.99 | 1.93 | 1.93 | 2.07 | 1.88 | 54,614 |
| December 03, 2024 | 2.14 | 1.92 | 1.92 | 2.14 | 1.85 | 190,900 |
| December 02, 2024 | 2.18 | 2.17 | 2.17 | 2.19 | 2.01 | 274,620 |
| November 29, 2024 | 1.89 | 1.98 | 1.98 | 2.17 | 1.89 | 437,470 |
| November 27, 2024 | 1.83 | 1.75 | 1.75 | 1.83 | 1.72 | 12,878 |
| November 26, 2024 | 1.74 | 1.69 | 1.69 | 1.85 | 1.67 | 78,094 |
| November 25, 2024 | 1.62 | 1.77 | 1.77 | 1.82 | 1.62 | 116,711 |
| November 22, 2024 | 1.61 | 1.68 | 1.68 | 1.72 | 1.61 | 57,570 |
| November 21, 2024 | 1.69 | 1.66 | 1.66 | 1.72 | 1.65 | 37,131 |
| November 20, 2024 | 1.6 | 1.73 | 1.73 | 1.75 | 1.51 | 79,600 |
| November 19, 2024 | 1.69 | 1.62 | 1.62 | 1.76 | 1.6 | 128,310 |
| November 18, 2024 | 1.53 | 1.71 | 1.71 | 1.73 | 1.49 | 171,000 |
| November 15, 2024 | 1.48 | 1.53 | 1.53 | 1.57 | 1.44 | 153,559 |
| November 14, 2024 | 1.49 | 1.45 | 1.45 | 1.55 | 1.3 | 567,524 |
| November 13, 2024 | 1.32 | 1.29 | 1.29 | 1.32 | 1.24 | 57,793 |
| November 12, 2024 | 1.19 | 1.27 | 1.27 | 1.29 | 1.19 | 50,332 |
| November 11, 2024 | 1.2 | 1.21 | 1.21 | 1.23 | 1.14 | 129,820 |
| November 08, 2024 | 1.14 | 1.18 | 1.18 | 1.2 | 1.11 | 36,152 |
| November 07, 2024 | 1.15 | 1.15 | 1.15 | 1.17 | 1.12 | 43,274 |
| November 06, 2024 | 1.21 | 1.16 | 1.16 | 1.21 | 1.15 | 75,466 |