0.91
-0.0329(-3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.92 | 0.91 | 0.91 | 0.94 | 0.89 | 46,920 |
| February 03, 2025 | 1 | 0.94 | 0.94 | 1 | 0.87 | 135,257 |
| January 31, 2025 | 0.98 | 1 | 1 | 1.06 | 0.97 | 97,271 |
| January 30, 2025 | 1.03 | 0.99 | 0.99 | 1.07 | 0.98 | 82,217 |
| January 29, 2025 | 1.01 | 1.02 | 1.02 | 1.12 | 1 | 143,100 |
| January 28, 2025 | 1.02 | 1.03 | 1.03 | 1.06 | 1.02 | 26,829 |
| January 27, 2025 | 1.04 | 1.06 | 1.06 | 1.1 | 0.98 | 232,700 |
| January 24, 2025 | 1.05 | 1.12 | 1.12 | 1.3 | 1.05 | 168,031 |
| January 23, 2025 | 1.03 | 1.09 | 1.09 | 1.09 | 1.02 | 61,615 |
| January 22, 2025 | 1.1 | 1.03 | 1.03 | 1.14 | 1.01 | 198,200 |
| January 21, 2025 | 1.17 | 1.15 | 1.15 | 1.2 | 1.12 | 107,800 |
| January 17, 2025 | 1.18 | 1.23 | 1.23 | 1.38 | 1.16 | 148,162 |
| January 16, 2025 | 1.22 | 1.22 | 1.22 | 1.25 | 1.07 | 163,341 |
| January 15, 2025 | 1.23 | 1.26 | 1.26 | 1.35 | 1.2 | 143,700 |
| January 14, 2025 | 1.32 | 1.32 | 1.32 | 1.47 | 1.25 | 143,296 |
| January 13, 2025 | 2.05 | 1.68 | 1.68 | 2.35 | 1.15 | 1.53M |
| January 10, 2025 | 1.27 | 1.84 | 1.84 | 1.97 | 1.27 | 2.47M |
| January 08, 2025 | 1.53 | 1.21 | 1.21 | 1.53 | 1.2 | 822,122 |
| January 07, 2025 | 1.33 | 1.6 | 1.6 | 1.66 | 1.2 | 8.19M |
| January 06, 2025 | 1.1 | 0.97 | 0.97 | 1.15 | 0.88 | 3.52M |
| January 03, 2025 | 1.08 | 1.1 | 1.1 | 1.23 | 1.06 | 217,442 |
| January 02, 2025 | 1.17 | 1.13 | 1.13 | 1.43 | 1.11 | 841,600 |
| December 31, 2024 | 0.93 | 1.18 | 1.18 | 1.34 | 0.9 | 1.17M |
| December 30, 2024 | 0.95 | 0.88 | 0.88 | 0.95 | 0.85 | 105,335 |
| December 27, 2024 | 0.85 | 0.95 | 0.95 | 0.96 | 0.84 | 109,776 |
| December 26, 2024 | 0.83 | 0.86 | 0.86 | 0.89 | 0.77 | 143,610 |
| December 24, 2024 | 0.86 | 0.83 | 0.83 | 0.96 | 0.76 | 652,131 |
| December 23, 2024 | 0.81 | 0.87 | 0.87 | 1.05 | 0.81 | 319,938 |
| December 20, 2024 | 0.79 | 0.78 | 0.78 | 0.86 | 0.78 | 97,700 |
| December 19, 2024 | 0.85 | 0.82 | 0.82 | 0.86 | 0.82 | 76,402 |
| December 18, 2024 | 0.85 | 0.82 | 0.82 | 0.91 | 0.77 | 141,700 |
| December 17, 2024 | 0.82 | 0.87 | 0.87 | 0.9 | 0.82 | 22,906 |
| December 16, 2024 | 1.14 | 0.84 | 0.84 | 1.14 | 0.82 | 189,600 |
| December 13, 2024 | 1.15 | 1.11 | 1.11 | 1.18 | 1.09 | 54,317 |
| December 12, 2024 | 1.22 | 1.16 | 1.16 | 1.24 | 1.16 | 52,200 |
| December 11, 2024 | 1.2 | 1.2 | 1.2 | 1.29 | 1.15 | 57,494 |
| December 10, 2024 | 1.35 | 1.2 | 1.2 | 1.36 | 1.19 | 62,479 |
| December 09, 2024 | 1.18 | 1.32 | 1.32 | 1.53 | 1.1 | 383,915 |
| December 06, 2024 | 1.21 | 1.22 | 1.22 | 1.22 | 1.09 | 105,154 |
| December 05, 2024 | 1.37 | 1.2 | 1.2 | 1.4 | 1.19 | 141,938 |
| December 04, 2024 | 1.48 | 1.31 | 1.31 | 1.48 | 1.31 | 116,054 |
| December 03, 2024 | 1.48 | 1.46 | 1.46 | 1.6 | 1.45 | 116,560 |
| December 02, 2024 | 1.62 | 1.52 | 1.52 | 1.66 | 1.43 | 187,631 |
| November 29, 2024 | 1.73 | 1.64 | 1.64 | 1.76 | 1.56 | 112,938 |
| November 27, 2024 | 1.4 | 1.72 | 1.72 | 1.73 | 1.4 | 218,655 |
| November 26, 2024 | 1.5 | 1.44 | 1.44 | 1.5 | 1.44 | 25,808 |
| November 25, 2024 | 1.57 | 1.47 | 1.47 | 1.57 | 1.4 | 56,000 |
| November 22, 2024 | 1.62 | 1.56 | 1.56 | 1.64 | 1.54 | 31,021 |
| November 21, 2024 | 1.66 | 1.58 | 1.58 | 1.69 | 1.54 | 54,053 |
| November 20, 2024 | 1.66 | 1.66 | 1.66 | 1.67 | 1.64 | 14,632 |
| November 19, 2024 | 1.71 | 1.65 | 1.65 | 1.74 | 1.65 | 30,469 |
| November 18, 2024 | 1.69 | 1.76 | 1.76 | 1.87 | 1.68 | 81,921 |
| November 15, 2024 | 1.69 | 1.69 | 1.69 | 1.73 | 1.58 | 41,010 |
| November 14, 2024 | 1.69 | 1.73 | 1.73 | 1.75 | 1.62 | 22,487 |
| November 13, 2024 | 1.87 | 1.71 | 1.71 | 1.97 | 1.61 | 568,207 |
| November 12, 2024 | 1.8 | 1.82 | 1.82 | 2.11 | 1.8 | 49,209 |
| November 11, 2024 | 1.75 | 1.78 | 1.78 | 1.85 | 1.71 | 23,100 |
| November 08, 2024 | 1.75 | 1.78 | 1.78 | 1.78 | 1.72 | 15,100 |
| November 07, 2024 | 1.69 | 1.73 | 1.73 | 1.75 | 1.69 | 19,327 |
| November 06, 2024 | 1.7 | 1.68 | 1.68 | 1.74 | 1.67 | 18,202 |