1.21
-0.025(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 1.26 | 1.21 | 1.21 | 1.26 | 1.19 | 318,706 |
| February 04, 2025 | 1.28 | 1.24 | 1.24 | 1.33 | 1.16 | 842,929 |
| February 03, 2025 | 1.44 | 1.31 | 1.31 | 1.53 | 1.29 | 1.13M |
| January 31, 2025 | 1.36 | 1.45 | 1.45 | 1.6 | 1.32 | 6.66M |
| January 30, 2025 | 1.16 | 1.2 | 1.2 | 1.23 | 1.12 | 226,000 |
| January 29, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.11 | 191,836 |
| January 28, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.11 | 225,256 |
| January 27, 2025 | 1.17 | 1.16 | 1.16 | 1.21 | 1.14 | 250,100 |
| January 24, 2025 | 1.25 | 1.2 | 1.2 | 1.26 | 1.18 | 177,919 |
| January 23, 2025 | 1.16 | 1.26 | 1.26 | 1.32 | 1.16 | 654,574 |
| January 22, 2025 | 1.19 | 1.15 | 1.15 | 1.22 | 1.15 | 156,474 |
| January 21, 2025 | 1.21 | 1.2 | 1.2 | 1.25 | 1.18 | 287,602 |
| January 17, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.14 | 290,723 |
| January 16, 2025 | 1.15 | 1.19 | 1.19 | 1.28 | 1.15 | 301,684 |
| January 15, 2025 | 1.21 | 1.15 | 1.15 | 1.23 | 1.12 | 197,015 |
| January 14, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.13 | 271,246 |
| January 13, 2025 | 1.15 | 1.14 | 1.14 | 1.2 | 1.1 | 272,968 |
| January 10, 2025 | 1.22 | 1.17 | 1.17 | 1.26 | 1.17 | 115,036 |
| January 08, 2025 | 1.26 | 1.19 | 1.19 | 1.27 | 1.17 | 244,239 |
| January 07, 2025 | 1.3 | 1.3 | 1.3 | 1.33 | 1.24 | 313,903 |
| January 06, 2025 | 1.4 | 1.28 | 1.28 | 1.4 | 1.26 | 430,442 |
| January 03, 2025 | 1.27 | 1.37 | 1.37 | 1.38 | 1.22 | 355,646 |
| January 02, 2025 | 1.53 | 1.24 | 1.24 | 1.53 | 1.21 | 920,925 |
| December 31, 2024 | 1.6 | 1.47 | 1.47 | 1.6 | 1.33 | 1.55M |
| December 30, 2024 | 1.2 | 1.47 | 1.47 | 1.52 | 1.15 | 2.59M |
| December 27, 2024 | 1.16 | 1.19 | 1.19 | 1.2 | 1.14 | 321,906 |
| December 26, 2024 | 1.14 | 1.18 | 1.18 | 1.2 | 1.12 | 123,052 |
| December 24, 2024 | 1.18 | 1.15 | 1.15 | 1.2 | 1.12 | 104,998 |
| December 23, 2024 | 1.19 | 1.18 | 1.18 | 1.22 | 1.13 | 331,072 |
| December 20, 2024 | 1.07 | 1.22 | 1.22 | 1.22 | 1.06 | 1.31M |
| December 19, 2024 | 1.07 | 1.09 | 1.09 | 1.12 | 1.06 | 367,561 |
| December 18, 2024 | 1.07 | 1.05 | 1.05 | 1.15 | 1.02 | 735,988 |
| December 17, 2024 | 1.01 | 1.02 | 1.02 | 1.03 | 0.98 | 180,302 |
| December 16, 2024 | 1.01 | 1.03 | 1.03 | 1.06 | 0.96 | 370,431 |
| December 13, 2024 | 1.07 | 1.02 | 1.02 | 1.07 | 1.01 | 283,014 |
| December 12, 2024 | 1.17 | 1.05 | 1.05 | 1.17 | 1.02 | 359,000 |
| December 11, 2024 | 1.14 | 1.16 | 1.16 | 1.21 | 1.1 | 497,250 |
| December 10, 2024 | 1.03 | 1.04 | 1.04 | 1.08 | 1.03 | 36,656 |
| December 09, 2024 | 1.06 | 1.04 | 1.04 | 1.1 | 1.01 | 218,345 |
| December 06, 2024 | 1.08 | 1.06 | 1.06 | 1.09 | 1.02 | 169,598 |
| December 05, 2024 | 1.04 | 1.06 | 1.06 | 1.1 | 1 | 315,704 |
| December 04, 2024 | 1.07 | 1.03 | 1.03 | 1.07 | 1 | 168,710 |
| December 03, 2024 | 0.96 | 1.05 | 1.05 | 1.06 | 0.96 | 251,437 |
| December 02, 2024 | 0.99 | 0.95 | 0.95 | 1.03 | 0.93 | 285,321 |
| November 29, 2024 | 0.99 | 0.99 | 0.99 | 1 | 0.93 | 50,408 |
| November 27, 2024 | 0.95 | 0.97 | 0.97 | 0.99 | 0.88 | 494,848 |
| November 26, 2024 | 0.92 | 0.94 | 0.94 | 0.98 | 0.86 | 658,700 |
| November 25, 2024 | 0.88 | 0.91 | 0.91 | 0.92 | 0.87 | 231,959 |
| November 22, 2024 | 0.83 | 0.88 | 0.88 | 0.88 | 0.81 | 249,812 |
| November 21, 2024 | 0.76 | 0.83 | 0.83 | 0.85 | 0.76 | 174,500 |
| November 20, 2024 | 0.76 | 0.8 | 0.8 | 0.8 | 0.71 | 313,416 |
| November 19, 2024 | 0.8 | 0.77 | 0.77 | 0.82 | 0.76 | 161,912 |
| November 18, 2024 | 0.8 | 0.8 | 0.8 | 0.83 | 0.79 | 41,333 |
| November 15, 2024 | 0.85 | 0.78 | 0.78 | 0.86 | 0.74 | 291,747 |
| November 14, 2024 | 0.91 | 0.83 | 0.83 | 0.91 | 0.82 | 330,767 |
| November 13, 2024 | 0.89 | 0.89 | 0.89 | 0.91 | 0.89 | 378,217 |
| November 12, 2024 | 0.9 | 0.89 | 0.89 | 0.92 | 0.89 | 355,543 |
| November 11, 2024 | 0.89 | 0.91 | 0.91 | 0.95 | 0.89 | 720,737 |
| November 08, 2024 | 0.84 | 0.89 | 0.89 | 0.9 | 0.82 | 211,881 |
| November 07, 2024 | 0.85 | 0.85 | 0.85 | 0.95 | 0.81 | 784,701 |