1.48
-0.025(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 1.52 | 1.48 | 1.48 | 1.52 | 1.47 | 18,304 |
| February 04, 2025 | 1.45 | 1.5 | 1.5 | 1.54 | 1.45 | 112,890 |
| February 03, 2025 | 1.5 | 1.47 | 1.47 | 1.5 | 1.38 | 271,275 |
| January 31, 2025 | 1.62 | 1.54 | 1.54 | 1.65 | 1.52 | 208,116 |
| January 30, 2025 | 1.54 | 1.6 | 1.6 | 1.62 | 1.54 | 77,615 |
| January 29, 2025 | 1.58 | 1.54 | 1.54 | 1.6 | 1.52 | 122,966 |
| January 28, 2025 | 1.6 | 1.6 | 1.6 | 1.61 | 1.56 | 141,428 |
| January 27, 2025 | 1.69 | 1.68 | 1.68 | 1.74 | 1.66 | 49,695 |
| January 24, 2025 | 1.66 | 1.68 | 1.68 | 1.72 | 1.66 | 76,116 |
| January 23, 2025 | 1.7 | 1.72 | 1.72 | 1.79 | 1.69 | 50,831 |
| January 22, 2025 | 1.82 | 1.72 | 1.72 | 1.83 | 1.72 | 153,199 |
| January 21, 2025 | 1.71 | 1.77 | 1.77 | 1.81 | 1.68 | 203,731 |
| January 17, 2025 | 1.75 | 1.7 | 1.7 | 1.8 | 1.65 | 174,807 |
| January 16, 2025 | 1.73 | 1.76 | 1.76 | 1.78 | 1.67 | 167,021 |
| January 15, 2025 | 1.78 | 1.75 | 1.75 | 1.79 | 1.71 | 285,889 |
| January 14, 2025 | 1.77 | 1.81 | 1.81 | 1.89 | 1.77 | 271,291 |
| January 13, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.72 | 163,627 |
| January 10, 2025 | 1.81 | 1.79 | 1.79 | 1.85 | 1.76 | 149,120 |
| January 08, 2025 | 1.86 | 1.81 | 1.81 | 1.88 | 1.75 | 284,188 |
| January 07, 2025 | 2 | 1.9 | 1.9 | 2.05 | 1.87 | 214,328 |
| January 06, 2025 | 1.94 | 1.99 | 1.99 | 2.24 | 1.93 | 1.17M |
| January 03, 2025 | 1.81 | 1.91 | 1.91 | 1.93 | 1.76 | 334,875 |
| January 02, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.7 | 232,281 |
| December 31, 2024 | 1.78 | 1.73 | 1.73 | 1.85 | 1.69 | 306,344 |
| December 30, 2024 | 1.7 | 1.77 | 1.77 | 1.82 | 1.67 | 210,947 |
| December 27, 2024 | 1.8 | 1.75 | 1.75 | 1.84 | 1.7 | 299,100 |
| December 26, 2024 | 1.74 | 1.81 | 1.81 | 1.83 | 1.72 | 153,884 |
| December 24, 2024 | 1.8 | 1.76 | 1.76 | 1.8 | 1.66 | 215,000 |
| December 23, 2024 | 1.63 | 1.77 | 1.77 | 1.83 | 1.63 | 401,830 |
| December 20, 2024 | 1.59 | 1.65 | 1.65 | 1.72 | 1.59 | 294,482 |
| December 19, 2024 | 1.65 | 1.6 | 1.6 | 1.69 | 1.59 | 342,556 |
| December 18, 2024 | 1.78 | 1.65 | 1.65 | 1.8 | 1.65 | 485,585 |
| December 17, 2024 | 1.8 | 1.78 | 1.78 | 1.84 | 1.75 | 338,764 |
| December 16, 2024 | 1.87 | 1.82 | 1.82 | 1.89 | 1.82 | 249,004 |
| December 13, 2024 | 1.89 | 1.86 | 1.86 | 1.9 | 1.8 | 179,352 |
| December 12, 2024 | 1.95 | 1.86 | 1.86 | 1.95 | 1.85 | 263,600 |
| December 11, 2024 | 1.97 | 1.96 | 1.96 | 1.99 | 1.9 | 206,600 |
| December 10, 2024 | 2.08 | 1.96 | 1.96 | 2.08 | 1.95 | 204,500 |
| December 09, 2024 | 2.09 | 2.07 | 2.07 | 2.12 | 2.01 | 323,907 |
| December 06, 2024 | 1.96 | 2.08 | 2.08 | 2.15 | 1.85 | 882,062 |
| December 05, 2024 | 1.99 | 1.88 | 1.88 | 2 | 1.76 | 597,900 |
| December 04, 2024 | 2.04 | 2 | 2 | 2.04 | 1.97 | 187,935 |
| December 03, 2024 | 2.08 | 2.01 | 2.01 | 2.1 | 2 | 132,547 |
| December 02, 2024 | 2.05 | 2.06 | 2.06 | 2.11 | 2.03 | 206,405 |
| November 29, 2024 | 2.06 | 2.05 | 2.05 | 2.16 | 2 | 412,900 |
| November 27, 2024 | 2.05 | 2.06 | 2.06 | 2.09 | 1.98 | 170,390 |
| November 26, 2024 | 1.94 | 2 | 2 | 2.07 | 1.91 | 246,991 |
| November 25, 2024 | 1.9 | 1.96 | 1.96 | 2.03 | 1.88 | 417,297 |
| November 22, 2024 | 1.85 | 1.89 | 1.89 | 1.92 | 1.82 | 194,750 |
| November 21, 2024 | 1.88 | 1.87 | 1.87 | 1.9 | 1.81 | 269,492 |
| November 20, 2024 | 1.84 | 1.85 | 1.85 | 1.9 | 1.78 | 299,324 |
| November 19, 2024 | 1.92 | 1.85 | 1.85 | 1.92 | 1.74 | 699,906 |
| November 18, 2024 | 2 | 1.93 | 1.93 | 2.06 | 1.88 | 647,900 |
| November 15, 2024 | 2.07 | 1.98 | 1.98 | 2.08 | 1.85 | 383,896 |
| November 14, 2024 | 2.09 | 2.08 | 2.08 | 2.12 | 2 | 493,700 |
| November 13, 2024 | 2.18 | 2.12 | 2.12 | 2.25 | 2.06 | 706,920 |
| November 12, 2024 | 2.25 | 2.3 | 2.3 | 2.31 | 2.08 | 945,816 |
| November 11, 2024 | 2.2 | 2.17 | 2.17 | 2.22 | 2.09 | 358,100 |
| November 08, 2024 | 2.22 | 2.2 | 2.2 | 2.24 | 2.15 | 280,859 |
| November 07, 2024 | 2.15 | 2.2 | 2.2 | 2.26 | 2.14 | 317,532 |