0.79
-0.017(-2.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 0.82 | 0.79 | 0.79 | 0.85 | 0.78 | 25.99M |
September 17, 2024 | 0.93 | 0.81 | 0.81 | 1.01 | 0.79 | 46.27M |
September 16, 2024 | 0.86 | 0.93 | 0.93 | 0.94 | 0.81 | 31.03M |
September 13, 2024 | 0.79 | 0.85 | 0.85 | 0.87 | 0.79 | 29.55M |
September 12, 2024 | 0.77 | 0.76 | 0.76 | 0.78 | 0.73 | 4.33M |
September 11, 2024 | 0.76 | 0.77 | 0.77 | 0.78 | 0.74 | 16.21M |
September 10, 2024 | 0.81 | 0.76 | 0.76 | 0.81 | 0.74 | 22.9M |
September 09, 2024 | 0.8 | 0.82 | 0.82 | 0.86 | 0.73 | 29.32M |
September 06, 2024 | 0.91 | 0.8 | 0.8 | 0.91 | 0.79 | 40.24M |
September 05, 2024 | 0.98 | 0.9 | 0.9 | 0.98 | 0.87 | 24.23M |
September 04, 2024 | 0.97 | 0.97 | 0.97 | 1 | 0.93 | 19.14M |
September 03, 2024 | 1 | 0.99 | 0.99 | 1.01 | 0.95 | 25.92M |
August 30, 2024 | 1.02 | 1.02 | 1.02 | 1.06 | 1 | 5.17M |
August 29, 2024 | 1 | 1.02 | 1.02 | 1.07 | 1 | 7.31M |
August 28, 2024 | 1.01 | 1 | 1 | 1.04 | 0.97 | 16.24M |
August 27, 2024 | 1.07 | 1.04 | 1.04 | 1.09 | 0.98 | 6.98M |
August 26, 2024 | 1.02 | 1.04 | 1.04 | 1.07 | 0.99 | 8.08M |
August 23, 2024 | 0.97 | 1 | 1 | 1.02 | 0.96 | 10.32M |
August 22, 2024 | 1 | 0.96 | 0.96 | 1 | 0.93 | 9.36M |
August 21, 2024 | 1.01 | 0.98 | 0.98 | 1.01 | 0.9 | 17.94M |
August 20, 2024 | 1 | 0.99 | 0.99 | 1.02 | 0.97 | 9.59M |
August 19, 2024 | 1.03 | 0.99 | 0.99 | 1.06 | 0.97 | 9.4M |
August 16, 2024 | 0.95 | 1.02 | 1.02 | 1.08 | 0.95 | 14.35M |
August 15, 2024 | 0.94 | 0.94 | 0.94 | 1 | 0.93 | 18.57M |
August 14, 2024 | 0.98 | 0.92 | 0.92 | 1.01 | 0.89 | 14.14M |
August 13, 2024 | 0.91 | 0.98 | 0.98 | 0.98 | 0.88 | 23.66M |
August 12, 2024 | 0.92 | 0.91 | 0.91 | 0.93 | 0.79 | 29.58M |
August 09, 2024 | 0.96 | 0.9 | 0.9 | 1.09 | 0.89 | 27.69M |
August 08, 2024 | 0.92 | 0.93 | 0.93 | 0.95 | 0.88 | 53.42M |
August 07, 2024 | 1.11 | 0.88 | 0.88 | 1.14 | 0.84 | 58.87M |
August 06, 2024 | 1.45 | 1.41 | 1.41 | 1.46 | 1.39 | 6.1M |
August 05, 2024 | 1.33 | 1.34 | 1.34 | 1.4 | 1.27 | 8.44M |
August 02, 2024 | 1.46 | 1.44 | 1.44 | 1.5 | 1.43 | 4.36M |
August 01, 2024 | 1.68 | 1.51 | 1.51 | 1.69 | 1.49 | 6.87M |
July 31, 2024 | 1.69 | 1.66 | 1.66 | 1.78 | 1.65 | 7.8M |
July 30, 2024 | 1.62 | 1.67 | 1.67 | 1.68 | 1.61 | 3.66M |
July 29, 2024 | 1.7 | 1.61 | 1.61 | 1.74 | 1.58 | 5.76M |
July 26, 2024 | 1.7 | 1.69 | 1.69 | 1.74 | 1.64 | 4.86M |
July 25, 2024 | 1.63 | 1.67 | 1.67 | 1.76 | 1.62 | 5.88M |
July 24, 2024 | 1.69 | 1.62 | 1.62 | 1.74 | 1.62 | 5.86M |
July 23, 2024 | 1.78 | 1.73 | 1.73 | 1.82 | 1.72 | 4.25M |
July 22, 2024 | 1.69 | 1.79 | 1.79 | 1.81 | 1.69 | 5.98M |
July 19, 2024 | 1.8 | 1.67 | 1.67 | 1.81 | 1.67 | 5.13M |
July 18, 2024 | 1.9 | 1.83 | 1.83 | 1.99 | 1.82 | 5.94M |
July 17, 2024 | 2.05 | 1.87 | 1.87 | 2.13 | 1.76 | 14.11M |
July 16, 2024 | 1.97 | 2.1 | 2.1 | 2.12 | 1.94 | 6.82M |
July 15, 2024 | 1.96 | 1.97 | 1.97 | 1.98 | 1.87 | 8.3M |
July 12, 2024 | 1.74 | 1.92 | 1.92 | 1.92 | 1.73 | 11.34M |
July 11, 2024 | 1.71 | 1.74 | 1.74 | 1.78 | 1.69 | 8.34M |
July 10, 2024 | 1.53 | 1.68 | 1.68 | 1.76 | 1.53 | 9.12M |
July 09, 2024 | 1.57 | 1.53 | 1.53 | 1.59 | 1.51 | 4.09M |
July 08, 2024 | 1.56 | 1.55 | 1.55 | 1.62 | 1.52 | 6.97M |
July 05, 2024 | 1.47 | 1.52 | 1.52 | 1.53 | 1.44 | 3.87M |
July 03, 2024 | 1.45 | 1.46 | 1.46 | 1.56 | 1.45 | 4.3M |
July 02, 2024 | 1.42 | 1.4 | 1.4 | 1.46 | 1.4 | 2.93M |
July 01, 2024 | 1.52 | 1.41 | 1.41 | 1.52 | 1.4 | 4.04M |
June 28, 2024 | 1.63 | 1.49 | 1.49 | 1.66 | 1.49 | 12.44M |
June 27, 2024 | 1.54 | 1.63 | 1.63 | 1.63 | 1.52 | 7.17M |
June 26, 2024 | 1.31 | 1.58 | 1.58 | 1.6 | 1.31 | 11.42M |
June 25, 2024 | 1.35 | 1.34 | 1.34 | 1.36 | 1.29 | 5.09M |