2.20
-0.16(-6.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 17, 2024 | 2.42 | 2.36 | 2.36 | 2.43 | 2.28 | 40.78M |
September 16, 2024 | 2.24 | 2.38 | 2.38 | 2.47 | 2.12 | 53.31M |
September 13, 2024 | 2.24 | 2.27 | 2.27 | 2.44 | 2.22 | 57.44M |
September 12, 2024 | 2.05 | 2.19 | 2.19 | 2.24 | 1.99 | 35.3M |
September 11, 2024 | 1.92 | 2.06 | 2.06 | 2.07 | 1.84 | 31.04M |
September 10, 2024 | 1.99 | 1.96 | 1.96 | 2.02 | 1.81 | 34.65M |
September 09, 2024 | 1.9 | 1.97 | 1.97 | 2 | 1.88 | 25.46M |
September 06, 2024 | 2.08 | 1.89 | 1.89 | 2.08 | 1.88 | 32.16M |
September 05, 2024 | 1.93 | 1.99 | 1.99 | 2.02 | 1.91 | 24.75M |
September 04, 2024 | 1.9 | 1.92 | 1.92 | 2.04 | 1.85 | 26.63M |
September 03, 2024 | 2.1 | 1.94 | 1.94 | 2.2 | 1.92 | 31.86M |
August 30, 2024 | 2.13 | 2.15 | 2.15 | 2.25 | 2.09 | 33.37M |
August 29, 2024 | 2.22 | 2.13 | 2.13 | 2.23 | 2.05 | 21.45M |
August 28, 2024 | 2.32 | 2.14 | 2.14 | 2.35 | 2.1 | 36.91M |
August 27, 2024 | 2.44 | 2.38 | 2.38 | 2.54 | 2.33 | 42.98M |
August 26, 2024 | 2.34 | 2.5 | 2.5 | 2.55 | 2.25 | 51.33M |
August 23, 2024 | 2.05 | 2.25 | 2.25 | 2.34 | 2.04 | 65.45M |
August 22, 2024 | 2.07 | 2.02 | 2.02 | 2.25 | 2.01 | 40.08M |
August 21, 2024 | 1.95 | 2.01 | 2.01 | 2.03 | 1.91 | 21.58M |
August 20, 2024 | 1.99 | 1.95 | 1.95 | 2.09 | 1.89 | 29.98M |
August 19, 2024 | 1.79 | 1.97 | 1.97 | 2.04 | 1.76 | 32.62M |
August 16, 2024 | 1.76 | 1.79 | 1.79 | 1.81 | 1.74 | 18.07M |
August 15, 2024 | 1.84 | 1.8 | 1.8 | 1.84 | 1.76 | 21.72M |
August 14, 2024 | 1.81 | 1.76 | 1.76 | 1.87 | 1.71 | 20.36M |
August 13, 2024 | 1.61 | 1.76 | 1.76 | 1.78 | 1.6 | 21.68M |
August 12, 2024 | 1.66 | 1.6 | 1.6 | 1.69 | 1.58 | 17.98M |
August 09, 2024 | 1.68 | 1.66 | 1.66 | 1.76 | 1.65 | 18.96M |
August 08, 2024 | 1.66 | 1.68 | 1.68 | 1.69 | 1.62 | 17.34M |
August 07, 2024 | 1.77 | 1.6 | 1.6 | 1.78 | 1.6 | 24.46M |
August 06, 2024 | 1.79 | 1.72 | 1.72 | 1.8 | 1.69 | 19.64M |
August 05, 2024 | 1.63 | 1.71 | 1.71 | 1.82 | 1.6 | 30.46M |
August 02, 2024 | 1.9 | 1.86 | 1.86 | 1.98 | 1.72 | 37.96M |
August 01, 2024 | 2.33 | 2.13 | 2.13 | 2.33 | 2.04 | 36.26M |
July 31, 2024 | 2.35 | 2.32 | 2.32 | 2.48 | 2.26 | 33.52M |
July 30, 2024 | 2.51 | 2.34 | 2.34 | 2.52 | 2.28 | 24.29M |
July 29, 2024 | 2.52 | 2.49 | 2.49 | 2.63 | 2.47 | 21.19M |
July 26, 2024 | 2.61 | 2.52 | 2.52 | 2.61 | 2.42 | 17.92M |
July 25, 2024 | 2.38 | 2.47 | 2.47 | 2.61 | 2.36 | 21.41M |
July 24, 2024 | 2.54 | 2.41 | 2.41 | 2.65 | 2.39 | 20.8M |
July 23, 2024 | 2.48 | 2.58 | 2.58 | 2.66 | 2.47 | 16.34M |
July 22, 2024 | 2.53 | 2.52 | 2.52 | 2.53 | 2.37 | 20.48M |
July 19, 2024 | 2.47 | 2.45 | 2.45 | 2.51 | 2.35 | 27.06M |
July 18, 2024 | 2.76 | 2.57 | 2.57 | 2.88 | 2.47 | 34.05M |
July 17, 2024 | 2.77 | 2.72 | 2.72 | 3.09 | 2.68 | 50.23M |
July 16, 2024 | 2.61 | 2.92 | 2.92 | 2.93 | 2.54 | 45.77M |
July 15, 2024 | 2.36 | 2.54 | 2.54 | 2.55 | 2.24 | 35.54M |
July 12, 2024 | 2.16 | 2.26 | 2.26 | 2.3 | 2.13 | 36.64M |
July 11, 2024 | 2.06 | 2.06 | 2.06 | 2.1 | 1.98 | 24.08M |
July 10, 2024 | 1.95 | 1.9 | 1.9 | 1.97 | 1.81 | 12.84M |
July 09, 2024 | 1.82 | 1.9 | 1.9 | 1.94 | 1.75 | 14.25M |
July 08, 2024 | 1.78 | 1.81 | 1.81 | 1.84 | 1.77 | 11.51M |
July 05, 2024 | 1.81 | 1.76 | 1.76 | 1.82 | 1.71 | 11.93M |
July 03, 2024 | 1.76 | 1.8 | 1.8 | 1.85 | 1.75 | 5.83M |
July 02, 2024 | 1.78 | 1.76 | 1.76 | 1.83 | 1.72 | 8.4M |
July 01, 2024 | 1.82 | 1.79 | 1.79 | 1.86 | 1.73 | 10.67M |
June 28, 2024 | 1.91 | 1.84 | 1.84 | 1.93 | 1.79 | 21.49M |
June 27, 2024 | 1.85 | 1.88 | 1.88 | 1.89 | 1.82 | 7.13M |
June 26, 2024 | 1.74 | 1.84 | 1.84 | 1.85 | 1.68 | 16.04M |
June 25, 2024 | 1.83 | 1.76 | 1.76 | 1.85 | 1.75 | 11.39M |
June 24, 2024 | 1.88 | 1.85 | 1.85 | 1.93 | 1.82 | 10.72M |