1.33
-0.03(-2.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 1.38 | 1.33 | 1.33 | 1.38 | 1.33 | 42,449 |
October 16, 2024 | 1.33 | 1.36 | 1.36 | 1.39 | 1.31 | 56,317 |
October 15, 2024 | 1.39 | 1.33 | 1.33 | 1.39 | 1.3 | 48,334 |
October 14, 2024 | 1.27 | 1.36 | 1.36 | 1.4 | 1.27 | 110,468 |
October 11, 2024 | 1.25 | 1.29 | 1.29 | 1.34 | 1.21 | 161,045 |
October 10, 2024 | 1.25 | 1.24 | 1.24 | 1.26 | 1.21 | 97,259 |
October 09, 2024 | 1.27 | 1.25 | 1.25 | 1.27 | 1.21 | 131,900 |
October 08, 2024 | 1.34 | 1.26 | 1.26 | 1.35 | 1.24 | 179,500 |
October 07, 2024 | 1.41 | 1.34 | 1.34 | 1.41 | 1.33 | 92,700 |
October 04, 2024 | 1.41 | 1.41 | 1.41 | 1.42 | 1.39 | 86,374 |
October 03, 2024 | 1.37 | 1.39 | 1.39 | 1.42 | 1.36 | 81,400 |
October 02, 2024 | 1.45 | 1.36 | 1.36 | 1.46 | 1.34 | 140,930 |
October 01, 2024 | 1.43 | 1.47 | 1.47 | 1.5 | 1.39 | 143,708 |
September 30, 2024 | 1.42 | 1.41 | 1.41 | 1.5 | 1.38 | 257,679 |
September 27, 2024 | 1.46 | 1.42 | 1.42 | 1.46 | 1.41 | 79,966 |
September 26, 2024 | 1.5 | 1.46 | 1.46 | 1.52 | 1.44 | 131,322 |
September 25, 2024 | 1.54 | 1.47 | 1.47 | 1.54 | 1.45 | 83,715 |
September 24, 2024 | 1.51 | 1.52 | 1.52 | 1.53 | 1.47 | 115,400 |
September 23, 2024 | 1.55 | 1.48 | 1.48 | 1.55 | 1.47 | 54,755 |
September 20, 2024 | 1.57 | 1.56 | 1.56 | 1.65 | 1.5 | 301,253 |
September 19, 2024 | 1.66 | 1.66 | 1.66 | 1.7 | 1.58 | 97,217 |
September 18, 2024 | 1.52 | 1.61 | 1.61 | 1.67 | 1.43 | 243,116 |
September 17, 2024 | 1.71 | 1.55 | 1.55 | 1.75 | 1.55 | 107,062 |
September 16, 2024 | 1.67 | 1.71 | 1.71 | 1.75 | 1.54 | 140,836 |
September 13, 2024 | 1.55 | 1.64 | 1.64 | 1.66 | 1.53 | 153,849 |
September 12, 2024 | 1.45 | 1.54 | 1.54 | 1.57 | 1.39 | 191,235 |
September 11, 2024 | 1.36 | 1.42 | 1.42 | 1.45 | 1.35 | 160,600 |
September 10, 2024 | 1.42 | 1.35 | 1.35 | 1.42 | 1.24 | 207,739 |
September 09, 2024 | 1.35 | 1.39 | 1.39 | 1.63 | 1.35 | 360,148 |
September 06, 2024 | 1.45 | 1.37 | 1.37 | 1.46 | 1.35 | 116,242 |
September 05, 2024 | 1.46 | 1.42 | 1.42 | 1.52 | 1.32 | 170,713 |
September 04, 2024 | 1.66 | 1.49 | 1.49 | 1.66 | 1.47 | 202,900 |
September 03, 2024 | 1.83 | 1.66 | 1.66 | 1.83 | 1.61 | 181,304 |
August 30, 2024 | 1.88 | 1.77 | 1.77 | 1.88 | 1.74 | 75,255 |
August 29, 2024 | 1.73 | 1.82 | 1.82 | 1.87 | 1.67 | 155,100 |
August 28, 2024 | 1.95 | 1.72 | 1.72 | 1.95 | 1.71 | 247,835 |
August 27, 2024 | 2.05 | 1.9 | 1.9 | 2.07 | 1.89 | 304,300 |
August 26, 2024 | 2.1 | 2.09 | 2.09 | 2.14 | 1.96 | 259,484 |
August 23, 2024 | 1.98 | 2.1 | 2.1 | 2.14 | 1.96 | 350,304 |
August 22, 2024 | 2 | 1.98 | 1.98 | 2.03 | 1.96 | 161,700 |
August 21, 2024 | 2.03 | 2 | 2 | 2.14 | 1.96 | 278,071 |
August 20, 2024 | 2.11 | 2.19 | 2.19 | 2.21 | 2.02 | 295,618 |
August 19, 2024 | 2.18 | 2.21 | 2.21 | 2.23 | 2.01 | 357,425 |
August 16, 2024 | 1.96 | 2.11 | 2.11 | 2.16 | 1.91 | 273,222 |
August 15, 2024 | 2.01 | 1.96 | 1.96 | 2.05 | 1.93 | 364,720 |
August 14, 2024 | 1.99 | 2.08 | 2.08 | 2.29 | 1.93 | 685,012 |
August 13, 2024 | 2.34 | 2.52 | 2.52 | 2.63 | 2.22 | 735,661 |
August 12, 2024 | 2.3 | 2.58 | 2.58 | 2.68 | 2.3 | 2.04M |
August 09, 2024 | 2.61 | 2.29 | 2.29 | 2.65 | 2.1 | 24.23M |
August 08, 2024 | 1.89 | 1.92 | 1.92 | 2.07 | 1.87 | 230,744 |
August 07, 2024 | 2.28 | 1.92 | 1.92 | 2.3 | 1.91 | 240,084 |
August 06, 2024 | 2.35 | 2.22 | 2.22 | 2.35 | 2.12 | 372,499 |
August 05, 2024 | 2.35 | 2.21 | 2.21 | 2.36 | 2.1 | 490,273 |
August 02, 2024 | 2.95 | 2.76 | 2.76 | 2.95 | 2.68 | 212,110 |
August 01, 2024 | 3.2 | 3.04 | 3.04 | 3.24 | 2.91 | 301,441 |
July 31, 2024 | 3.48 | 3.19 | 3.19 | 3.48 | 3.16 | 361,320 |
July 30, 2024 | 3.83 | 3.48 | 3.48 | 4 | 3.43 | 897,136 |
July 29, 2024 | 3.3 | 3.79 | 3.79 | 4.1 | 3.3 | 1.69M |
July 26, 2024 | 3.49 | 3.34 | 3.34 | 4.7 | 3.3 | 5.34M |
July 25, 2024 | 3.4 | 3.24 | 3.24 | 3.44 | 3.03 | 346,019 |