2.06
+0.25(+13.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.82 | 2.06 | 2.06 | 2.11 | 1.81 | 2.8M |
| February 03, 2025 | 1.71 | 1.81 | 1.81 | 1.87 | 1.71 | 1.07M |
| January 31, 2025 | 1.96 | 1.84 | 1.84 | 2.01 | 1.78 | 2.17M |
| January 30, 2025 | 1.82 | 1.85 | 1.85 | 1.88 | 1.71 | 2M |
| January 29, 2025 | 1.93 | 1.8 | 1.8 | 1.95 | 1.75 | 2.32M |
| January 28, 2025 | 2.02 | 1.93 | 1.93 | 2.2 | 1.89 | 3.69M |
| January 27, 2025 | 1.98 | 2 | 2 | 2.08 | 1.9 | 2.96M |
| January 24, 2025 | 2.02 | 2.03 | 2.03 | 2.27 | 1.97 | 5.54M |
| January 23, 2025 | 2.13 | 1.91 | 1.91 | 2.16 | 1.88 | 4M |
| January 22, 2025 | 1.84 | 1.99 | 1.99 | 2.39 | 1.84 | 9.7M |
| January 21, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.72 | 664,264 |
| January 17, 2025 | 1.7 | 1.64 | 1.64 | 1.76 | 1.59 | 2.4M |
| January 16, 2025 | 1.83 | 1.78 | 1.78 | 1.91 | 1.75 | 1.97M |
| January 15, 2025 | 1.57 | 1.78 | 1.78 | 1.87 | 1.5 | 4.39M |
| January 14, 2025 | 1.82 | 1.54 | 1.54 | 1.93 | 1.44 | 4.31M |
| January 13, 2025 | 1.78 | 1.78 | 1.78 | 1.88 | 1.69 | 2.75M |
| January 10, 2025 | 1.92 | 1.93 | 1.93 | 2.1 | 1.75 | 3.85M |
| January 08, 2025 | 2.32 | 1.87 | 1.87 | 2.33 | 1.67 | 8.73M |
| January 07, 2025 | 2.75 | 2.83 | 2.83 | 2.99 | 2.38 | 8.86M |
| January 06, 2025 | 2.77 | 2.84 | 2.84 | 3.38 | 2.37 | 62.84M |
| January 03, 2025 | 1.18 | 2.14 | 2.14 | 2.25 | 1.15 | 21.6M |
| January 02, 2025 | 1.14 | 1.14 | 1.14 | 1.18 | 1.11 | 870,226 |
| December 31, 2024 | 1.34 | 1.12 | 1.12 | 1.34 | 1.08 | 2.85M |
| December 30, 2024 | 1.25 | 1.22 | 1.22 | 1.25 | 1.11 | 2.44M |
| December 27, 2024 | 1.04 | 1.11 | 1.11 | 1.14 | 1.03 | 2.63M |
| December 26, 2024 | 1 | 1 | 1 | 1.01 | 0.99 | 279,004 |
| December 24, 2024 | 0.97 | 1 | 1 | 1 | 0.97 | 79,434 |
| December 23, 2024 | 0.97 | 0.97 | 0.97 | 1 | 0.96 | 129,600 |
| December 20, 2024 | 0.96 | 0.97 | 0.97 | 1 | 0.96 | 161,703 |
| December 19, 2024 | 0.98 | 0.97 | 0.97 | 0.99 | 0.93 | 277,408 |
| December 18, 2024 | 1.02 | 0.97 | 0.97 | 1.03 | 0.97 | 192,496 |
| December 17, 2024 | 1.02 | 1.01 | 1.01 | 1.02 | 0.99 | 118,000 |
| December 16, 2024 | 1 | 1 | 1 | 1.02 | 0.99 | 151,900 |
| December 13, 2024 | 1 | 1 | 1 | 1.03 | 0.99 | 134,676 |
| December 12, 2024 | 1.03 | 1 | 1 | 1.04 | 0.99 | 156,419 |
| December 11, 2024 | 1.02 | 1.02 | 1.02 | 1.04 | 1 | 327,879 |
| December 10, 2024 | 1.01 | 0.99 | 0.99 | 1.01 | 0.97 | 549,384 |
| December 09, 2024 | 1 | 1.01 | 1.01 | 1.03 | 0.98 | 186,340 |
| December 06, 2024 | 0.98 | 0.98 | 0.98 | 1 | 0.97 | 110,643 |
| December 05, 2024 | 0.97 | 0.95 | 0.95 | 1 | 0.93 | 171,485 |
| December 04, 2024 | 1.01 | 0.99 | 0.99 | 1.04 | 0.97 | 325,601 |
| December 03, 2024 | 1 | 1.01 | 1.01 | 1.01 | 0.99 | 56,286 |
| December 02, 2024 | 0.99 | 1 | 1 | 1.04 | 0.99 | 172,824 |
| November 29, 2024 | 0.99 | 0.97 | 0.97 | 1.02 | 0.95 | 120,300 |
| November 27, 2024 | 0.99 | 0.97 | 0.97 | 1.02 | 0.96 | 115,743 |
| November 26, 2024 | 0.98 | 0.99 | 0.99 | 1.03 | 0.98 | 117,557 |
| November 25, 2024 | 0.99 | 0.99 | 0.99 | 1.02 | 0.98 | 261,600 |
| November 22, 2024 | 0.94 | 0.98 | 0.98 | 0.99 | 0.91 | 128,200 |
| November 21, 2024 | 0.95 | 0.93 | 0.93 | 0.95 | 0.89 | 99,900 |
| November 20, 2024 | 0.92 | 0.92 | 0.92 | 0.94 | 0.89 | 107,617 |
| November 19, 2024 | 0.92 | 0.92 | 0.92 | 0.94 | 0.91 | 53,527 |
| November 18, 2024 | 0.93 | 0.9 | 0.9 | 0.93 | 0.89 | 99,434 |
| November 15, 2024 | 0.98 | 0.93 | 0.93 | 0.98 | 0.9 | 134,290 |
| November 14, 2024 | 0.99 | 0.96 | 0.96 | 1.05 | 0.91 | 170,037 |
| November 13, 2024 | 1.01 | 1 | 1 | 1.01 | 0.96 | 115,500 |
| November 12, 2024 | 0.99 | 1.01 | 1.01 | 1.05 | 0.99 | 226,665 |
| November 11, 2024 | 1.05 | 1.01 | 1.01 | 1.05 | 1 | 348,100 |
| November 08, 2024 | 0.95 | 1.03 | 1.03 | 1.04 | 0.95 | 106,277 |
| November 07, 2024 | 0.95 | 0.94 | 0.94 | 0.95 | 0.93 | 95,626 |
| November 06, 2024 | 0.94 | 0.94 | 0.94 | 0.95 | 0.92 | 81,205 |