1.49
+0.03(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1.45 | 1.46 | 1.46 | 1.56 | 1.31 | 326,514 |
| December 19, 2024 | 1.44 | 1.47 | 1.47 | 1.48 | 1.44 | 14,225 |
| December 18, 2024 | 1.55 | 1.44 | 1.44 | 1.6 | 1.41 | 68,861 |
| December 17, 2024 | 1.68 | 1.58 | 1.58 | 1.7 | 1.55 | 13,550 |
| December 16, 2024 | 1.6 | 1.58 | 1.58 | 1.65 | 1.55 | 28,700 |
| December 13, 2024 | 1.59 | 1.59 | 1.59 | 1.6 | 1.53 | 27,800 |
| December 12, 2024 | 1.68 | 1.59 | 1.59 | 1.74 | 1.58 | 22,226 |
| December 11, 2024 | 1.71 | 1.7 | 1.7 | 1.73 | 1.65 | 19,221 |
| December 10, 2024 | 1.76 | 1.7 | 1.7 | 1.76 | 1.67 | 12,830 |
| December 09, 2024 | 1.89 | 1.84 | 1.84 | 1.9 | 1.75 | 73,187 |
| December 06, 2024 | 1.86 | 1.8 | 1.8 | 1.89 | 1.76 | 14,682 |
| December 05, 2024 | 1.89 | 1.83 | 1.83 | 1.89 | 1.78 | 17,121 |
| December 04, 2024 | 1.81 | 1.78 | 1.78 | 1.88 | 1.78 | 11,736 |
| December 03, 2024 | 1.89 | 1.82 | 1.82 | 1.89 | 1.81 | 14,600 |
| December 02, 2024 | 1.86 | 1.89 | 1.89 | 1.93 | 1.81 | 46,851 |
| November 29, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 10,300 |
| November 27, 2024 | 1.84 | 1.89 | 1.89 | 1.91 | 1.81 | 39,241 |
| November 26, 2024 | 1.83 | 1.8 | 1.8 | 1.87 | 1.72 | 13,600 |
| November 25, 2024 | 1.79 | 1.81 | 1.81 | 1.81 | 1.77 | 5,470 |
| November 22, 2024 | 1.64 | 1.76 | 1.76 | 1.82 | 1.59 | 46,328 |
| November 21, 2024 | 1.75 | 1.62 | 1.62 | 1.75 | 1.6 | 37,500 |
| November 20, 2024 | 1.56 | 1.75 | 1.75 | 1.77 | 1.56 | 56,112 |
| November 19, 2024 | 1.66 | 1.54 | 1.54 | 1.7 | 1.54 | 40,900 |
| November 18, 2024 | 1.81 | 1.7 | 1.7 | 1.82 | 1.64 | 42,328 |
| November 15, 2024 | 1.92 | 1.82 | 1.82 | 1.99 | 1.79 | 46,626 |
| November 14, 2024 | 2.01 | 1.92 | 1.92 | 2.01 | 1.8 | 93,866 |
| November 13, 2024 | 1.87 | 2.02 | 2.02 | 2.14 | 1.86 | 228,223 |
| November 12, 2024 | 1.98 | 1.91 | 1.91 | 1.99 | 1.86 | 15,930 |
| November 11, 2024 | 1.93 | 1.95 | 1.95 | 1.99 | 1.92 | 17,121 |
| November 08, 2024 | 1.93 | 1.93 | 1.93 | 2.06 | 1.8 | 104,258 |
| November 07, 2024 | 2 | 1.93 | 1.93 | 2.05 | 1.9 | 22,946 |
| November 06, 2024 | 2.13 | 2.01 | 2.01 | 2.13 | 2 | 35,900 |
| November 05, 2024 | 2.01 | 2.02 | 2.02 | 2.1 | 1.99 | 24,504 |
| November 04, 2024 | 1.97 | 1.99 | 1.99 | 2.07 | 1.91 | 32,884 |
| November 01, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 17,128 |
| October 31, 2024 | 2.02 | 1.98 | 1.98 | 2.02 | 1.97 | 16,633 |
| October 30, 2024 | 2.06 | 2.02 | 2.02 | 2.1 | 2 | 16,639 |
| October 29, 2024 | 2.15 | 2.06 | 2.06 | 2.2 | 2.02 | 34,358 |
| October 28, 2024 | 1.97 | 2.15 | 2.15 | 2.15 | 1.97 | 49,665 |
| October 25, 2024 | 2.03 | 1.94 | 1.94 | 2.03 | 1.93 | 37,600 |
| October 24, 2024 | 2 | 2.03 | 2.03 | 2.05 | 1.94 | 59,680 |
| October 23, 2024 | 2.1 | 2.01 | 2.01 | 2.21 | 1.98 | 73,743 |
| October 22, 2024 | 2.29 | 2.1 | 2.1 | 2.33 | 2.02 | 83,803 |
| October 21, 2024 | 2.51 | 2.28 | 2.28 | 2.52 | 2.25 | 51,162 |
| October 18, 2024 | 2.51 | 2.49 | 2.49 | 2.51 | 2.39 | 62,832 |
| October 17, 2024 | 2.39 | 2.48 | 2.48 | 2.49 | 2.33 | 77,945 |
| October 16, 2024 | 2.29 | 2.42 | 2.42 | 2.51 | 2.29 | 105,700 |
| October 15, 2024 | 2.06 | 2.4 | 2.4 | 2.41 | 2.06 | 235,014 |
| October 14, 2024 | 2 | 2.06 | 2.06 | 2.1 | 1.97 | 70,806 |
| October 11, 2024 | 1.88 | 1.97 | 1.97 | 1.99 | 1.87 | 29,822 |
| October 10, 2024 | 1.92 | 1.87 | 1.87 | 1.94 | 1.78 | 77,006 |
| October 09, 2024 | 2.04 | 1.89 | 1.89 | 2.08 | 1.85 | 173,314 |
| October 08, 2024 | 2.28 | 2.09 | 2.09 | 2.31 | 2.04 | 405,300 |
| October 07, 2024 | 2.18 | 2.17 | 2.17 | 2.23 | 2.1 | 147,400 |
| October 04, 2024 | 2.3 | 2.21 | 2.21 | 2.34 | 2.15 | 89,513 |
| October 03, 2024 | 2.24 | 2.29 | 2.29 | 2.34 | 2.22 | 117,544 |
| October 02, 2024 | 2.16 | 2.24 | 2.24 | 2.31 | 2.1 | 143,631 |
| October 01, 2024 | 2.4 | 2.24 | 2.24 | 2.41 | 2.02 | 434,807 |
| September 30, 2024 | 2.66 | 2.39 | 2.39 | 2.66 | 2.38 | 462,219 |
| September 27, 2024 | 2.85 | 2.73 | 2.73 | 2.99 | 2.61 | 760,573 |