1.32
-0.01(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1.39 | 1.32 | 1.32 | 1.39 | 1.24 | 171,531 |
| December 19, 2024 | 1.35 | 1.33 | 1.33 | 1.41 | 1.29 | 154,805 |
| December 18, 2024 | 1.52 | 1.24 | 1.24 | 1.52 | 1.24 | 365,641 |
| December 17, 2024 | 1.6 | 1.53 | 1.53 | 1.63 | 1.44 | 209,700 |
| December 16, 2024 | 1.68 | 1.61 | 1.61 | 1.75 | 1.61 | 250,720 |
| December 13, 2024 | 1.62 | 1.67 | 1.67 | 1.69 | 1.62 | 102,403 |
| December 12, 2024 | 1.65 | 1.62 | 1.62 | 1.67 | 1.59 | 83,314 |
| December 11, 2024 | 1.56 | 1.63 | 1.63 | 1.65 | 1.55 | 202,485 |
| December 10, 2024 | 1.65 | 1.58 | 1.58 | 1.69 | 1.55 | 88,000 |
| December 09, 2024 | 1.61 | 1.67 | 1.67 | 1.7 | 1.57 | 225,817 |
| December 06, 2024 | 1.59 | 1.51 | 1.51 | 1.61 | 1.51 | 73,638 |
| December 05, 2024 | 1.6 | 1.48 | 1.48 | 1.72 | 1.47 | 270,926 |
| December 04, 2024 | 1.55 | 1.61 | 1.61 | 1.64 | 1.5 | 253,700 |
| December 03, 2024 | 1.75 | 1.46 | 1.46 | 1.77 | 1.45 | 337,400 |
| December 02, 2024 | 1.75 | 1.72 | 1.72 | 1.89 | 1.62 | 501,042 |
| November 29, 2024 | 1.65 | 1.69 | 1.69 | 1.73 | 1.6 | 312,505 |
| November 27, 2024 | 1.51 | 1.63 | 1.63 | 1.64 | 1.49 | 375,200 |
| November 26, 2024 | 1.44 | 1.5 | 1.5 | 1.53 | 1.42 | 92,569 |
| November 25, 2024 | 1.5 | 1.43 | 1.43 | 1.53 | 1.4 | 469,000 |
| November 22, 2024 | 1.29 | 1.41 | 1.41 | 1.48 | 1.28 | 229,844 |
| November 21, 2024 | 1.2 | 1.24 | 1.24 | 1.27 | 1.2 | 7,038 |
| November 20, 2024 | 1.29 | 1.24 | 1.24 | 1.3 | 1.18 | 55,596 |
| November 19, 2024 | 1.25 | 1.29 | 1.29 | 1.29 | 1.24 | 210,870 |
| November 18, 2024 | 1.23 | 1.24 | 1.24 | 1.3 | 1.17 | 141,900 |
| November 15, 2024 | 1.24 | 1.13 | 1.13 | 1.24 | 1.09 | 43,400 |
| November 14, 2024 | 1.31 | 1.18 | 1.18 | 1.38 | 1.15 | 150,410 |
| November 13, 2024 | 1.18 | 1.25 | 1.25 | 1.27 | 1.16 | 97,633 |
| November 12, 2024 | 1.06 | 1.18 | 1.18 | 1.2 | 1.06 | 99,428 |
| November 11, 2024 | 1.11 | 1.06 | 1.06 | 1.12 | 1.06 | 94,624 |
| November 08, 2024 | 1.13 | 1.15 | 1.15 | 1.15 | 1.06 | 36,461 |
| November 07, 2024 | 1.16 | 1.06 | 1.06 | 1.18 | 1.06 | 44,411 |
| November 06, 2024 | 1.12 | 1.18 | 1.18 | 1.22 | 1.05 | 148,714 |
| November 05, 2024 | 1.04 | 1.02 | 1.02 | 1.06 | 1.02 | 137,259 |
| November 04, 2024 | 1.12 | 1.02 | 1.02 | 1.18 | 1.02 | 67,329 |
| November 01, 2024 | 1.12 | 1.15 | 1.15 | 1.22 | 1.1 | 120,809 |
| October 31, 2024 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 87,425 |
| October 30, 2024 | 1 | 1.04 | 1.04 | 1.07 | 0.98 | 98,410 |
| October 29, 2024 | 1.11 | 1.05 | 1.05 | 1.12 | 1.04 | 110,940 |
| October 28, 2024 | 1.05 | 1.11 | 1.11 | 1.15 | 1.02 | 70,627 |
| October 25, 2024 | 1.13 | 1.04 | 1.04 | 1.15 | 1.02 | 168,712 |
| October 24, 2024 | 1.24 | 1.17 | 1.17 | 1.25 | 1.14 | 103,337 |
| October 23, 2024 | 1.39 | 1.25 | 1.25 | 1.39 | 1.22 | 131,899 |
| October 22, 2024 | 1.24 | 1.39 | 1.39 | 1.42 | 1.18 | 240,200 |
| October 21, 2024 | 1.04 | 1.3 | 1.3 | 1.3 | 1 | 611,110 |
| October 18, 2024 | 1.07 | 1.13 | 1.13 | 1.55 | 1.06 | 6.87M |
| October 17, 2024 | 0.95 | 0.99 | 0.99 | 1.05 | 0.95 | 220,517 |
| October 16, 2024 | 0.9 | 0.97 | 0.97 | 0.97 | 0.9 | 100,500 |
| October 15, 2024 | 0.88 | 0.91 | 0.91 | 0.97 | 0.88 | 40,000 |
| October 14, 2024 | 0.82 | 0.94 | 0.94 | 0.94 | 0.82 | 71,057 |
| October 11, 2024 | 0.78 | 0.82 | 0.82 | 0.85 | 0.77 | 48,900 |
| October 10, 2024 | 0.76 | 0.78 | 0.78 | 0.78 | 0.75 | 8,900 |
| October 09, 2024 | 0.75 | 0.76 | 0.76 | 0.77 | 0.75 | 16,749 |
| October 08, 2024 | 0.73 | 0.76 | 0.76 | 0.76 | 0.72 | 5,804 |
| October 07, 2024 | 0.73 | 0.73 | 0.73 | 0.77 | 0.65 | 44,960 |
| October 04, 2024 | 0.77 | 0.75 | 0.75 | 0.79 | 0.74 | 35,295 |
| October 03, 2024 | 0.79 | 0.76 | 0.76 | 0.79 | 0.76 | 7,300 |
| October 02, 2024 | 0.78 | 0.79 | 0.79 | 0.79 | 0.76 | 12,500 |
| October 01, 2024 | 0.86 | 0.76 | 0.76 | 0.86 | 0.73 | 32,131 |
| September 30, 2024 | 0.91 | 0.85 | 0.85 | 0.91 | 0.78 | 22,000 |
| September 27, 2024 | 0.94 | 0.85 | 0.85 | 0.98 | 0.85 | 49,695 |