1.13
-0.025(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 1.14 | 1.13 | 1.13 | 1.16 | 1.09 | 9.29M |
| December 24, 2024 | 1.15 | 1.15 | 1.15 | 1.18 | 1.12 | 2.7M |
| December 23, 2024 | 1.17 | 1.16 | 1.16 | 1.2 | 1.12 | 6.8M |
| December 20, 2024 | 1.16 | 1.18 | 1.18 | 1.23 | 1.13 | 5.72M |
| December 19, 2024 | 1.31 | 1.17 | 1.17 | 1.32 | 1.16 | 10.07M |
| December 18, 2024 | 1.22 | 1.25 | 1.25 | 1.55 | 1.19 | 20.68M |
| December 17, 2024 | 1.17 | 1.21 | 1.21 | 1.27 | 1.15 | 7.01M |
| December 16, 2024 | 1.39 | 1.18 | 1.18 | 1.41 | 1.16 | 17.48M |
| December 13, 2024 | 1.54 | 1.43 | 1.43 | 1.58 | 1.42 | 12.11M |
| December 12, 2024 | 1.6 | 1.57 | 1.57 | 1.75 | 1.32 | 17.57M |
| December 11, 2024 | 1.56 | 1.59 | 1.59 | 1.64 | 1.5 | 4.51M |
| December 10, 2024 | 1.52 | 1.57 | 1.57 | 1.63 | 1.46 | 7.89M |
| December 09, 2024 | 1.52 | 1.51 | 1.51 | 1.62 | 1.4 | 17.14M |
| December 06, 2024 | 1.71 | 1.61 | 1.61 | 1.8 | 1.6 | 12.78M |
| December 05, 2024 | 1.8 | 1.65 | 1.65 | 1.94 | 1.65 | 9.45M |
| December 04, 2024 | 1.69 | 1.76 | 1.76 | 1.76 | 1.65 | 6.92M |
| December 03, 2024 | 1.8 | 1.67 | 1.67 | 1.82 | 1.64 | 13.13M |
| December 02, 2024 | 2 | 1.84 | 1.84 | 2.04 | 1.81 | 11.68M |
| November 29, 2024 | 1.98 | 2.01 | 2.01 | 2.02 | 1.92 | 5.21M |
| November 27, 2024 | 1.95 | 2 | 2 | 2.03 | 1.95 | 1.01M |
| November 26, 2024 | 2.09 | 1.95 | 1.95 | 2.09 | 1.91 | 7.16M |
| November 25, 2024 | 2.03 | 2.1 | 2.1 | 2.24 | 1.96 | 11.28M |
| November 22, 2024 | 2.03 | 2.02 | 2.02 | 2.07 | 1.95 | 5.73M |
| November 21, 2024 | 1.92 | 2.03 | 2.03 | 2.04 | 1.83 | 6.43M |
| November 20, 2024 | 1.92 | 1.91 | 1.91 | 2.07 | 1.88 | 5.5M |
| November 19, 2024 | 2 | 1.94 | 1.94 | 2.08 | 1.9 | 6.09M |
| November 18, 2024 | 2.32 | 2.04 | 2.04 | 2.32 | 1.92 | 4.73M |
| November 15, 2024 | 2.53 | 2.34 | 2.34 | 2.57 | 2.32 | 8.61M |
| November 14, 2024 | 3.12 | 2.41 | 2.41 | 3.17 | 2.16 | 19.46M |
| November 13, 2024 | 3.11 | 3.12 | 3.12 | 3.26 | 3.09 | 2.92M |
| November 12, 2024 | 3.23 | 3.13 | 3.13 | 3.24 | 3.1 | 934,713 |
| November 11, 2024 | 3.01 | 3.25 | 3.25 | 3.35 | 2.96 | 4.73M |
| November 08, 2024 | 3.14 | 3.02 | 3.02 | 3.14 | 2.98 | 2.92M |
| November 07, 2024 | 3.21 | 3.08 | 3.08 | 3.35 | 3.07 | 3.81M |
| November 06, 2024 | 3.12 | 3.12 | 3.12 | 3.25 | 2.91 | 4.89M |
| November 05, 2024 | 3.29 | 3.21 | 3.21 | 3.35 | 3.19 | 3.76M |
| November 04, 2024 | 3.75 | 3.29 | 3.29 | 3.76 | 3.24 | 10.05M |
| November 01, 2024 | 3.94 | 3.76 | 3.76 | 3.94 | 3.75 | 3.49M |
| October 31, 2024 | 4.16 | 3.93 | 3.93 | 4.26 | 3.8 | 6.49M |
| October 30, 2024 | 4.42 | 4.23 | 4.23 | 4.43 | 4.17 | 5.34M |
| October 29, 2024 | 5.35 | 4.38 | 4.38 | 5.54 | 4.26 | 10.43M |
| October 28, 2024 | 4.5 | 5.31 | 5.31 | 5.49 | 4.43 | 10.81M |
| October 25, 2024 | 4.18 | 4.42 | 4.42 | 4.5 | 4.17 | 3.64M |
| October 24, 2024 | 4.02 | 4.22 | 4.22 | 4.29 | 4.01 | 2.63M |
| October 23, 2024 | 4.19 | 3.97 | 3.97 | 4.22 | 3.92 | 3.34M |
| October 22, 2024 | 4.06 | 4.27 | 4.27 | 4.36 | 4.02 | 4.99M |
| October 21, 2024 | 3.81 | 4.04 | 4.04 | 4.06 | 3.8 | 4.11M |
| October 18, 2024 | 3.87 | 3.82 | 3.82 | 3.88 | 3.72 | 3.8M |
| October 17, 2024 | 4.11 | 3.84 | 3.84 | 4.15 | 3.81 | 4.98M |
| October 16, 2024 | 4.26 | 4.22 | 4.22 | 4.34 | 4.18 | 1.34M |
| October 15, 2024 | 4.23 | 4.25 | 4.25 | 4.32 | 4.18 | 1.6M |
| October 14, 2024 | 4.28 | 4.24 | 4.24 | 4.3 | 4.15 | 1.69M |
| October 11, 2024 | 4.32 | 4.3 | 4.3 | 4.54 | 4.29 | 2.59M |
| October 10, 2024 | 4.48 | 4.35 | 4.35 | 4.48 | 4.31 | 1.78M |
| October 09, 2024 | 4.5 | 4.48 | 4.48 | 4.5 | 4.36 | 1.87M |
| October 08, 2024 | 4.73 | 4.54 | 4.54 | 4.74 | 4.54 | 1.81M |
| October 07, 2024 | 5.05 | 4.84 | 4.84 | 5.09 | 4.62 | 3.99M |
| October 04, 2024 | 5.25 | 5.03 | 5.03 | 5.4 | 4.96 | 3.56M |
| October 03, 2024 | 5.4 | 5.2 | 5.2 | 5.53 | 5.13 | 4.25M |
| October 02, 2024 | 4.86 | 5.56 | 5.56 | 5.95 | 4.85 | 16.17M |