1.83
-0.025(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.88 | 1.83 | 1.83 | 1.92 | 1.82 | 590,022 |
| February 03, 2025 | 1.97 | 1.85 | 1.85 | 1.99 | 1.79 | 1.4M |
| January 31, 2025 | 2.03 | 2.06 | 2.06 | 2.26 | 1.99 | 1.2M |
| January 30, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 1.97 | 469,270 |
| January 29, 2025 | 1.96 | 1.99 | 1.99 | 2.02 | 1.93 | 466,602 |
| January 28, 2025 | 1.93 | 1.95 | 1.95 | 1.95 | 1.82 | 492,045 |
| January 27, 2025 | 1.95 | 1.88 | 1.88 | 2 | 1.8 | 825,600 |
| January 24, 2025 | 2.02 | 2.01 | 2.01 | 2.05 | 1.92 | 229,159 |
| January 23, 2025 | 2.17 | 2.04 | 2.04 | 2.17 | 1.95 | 665,273 |
| January 22, 2025 | 2.3 | 2.09 | 2.09 | 2.37 | 2 | 1.3M |
| January 21, 2025 | 2.24 | 2.3 | 2.3 | 2.31 | 2.14 | 1.06M |
| January 17, 2025 | 2.19 | 2.23 | 2.23 | 2.23 | 2.01 | 1.06M |
| January 16, 2025 | 2.13 | 2.08 | 2.08 | 2.24 | 2.06 | 1.9M |
| January 15, 2025 | 2.2 | 2.3 | 2.3 | 2.31 | 2.08 | 556,917 |
| January 14, 2025 | 2.29 | 2.19 | 2.19 | 2.3 | 2.19 | 106,862 |
| January 13, 2025 | 2.32 | 2.29 | 2.29 | 2.33 | 2.08 | 572,020 |
| January 10, 2025 | 2.2 | 2.37 | 2.37 | 2.37 | 2.14 | 742,836 |
| January 08, 2025 | 2.3 | 2.17 | 2.17 | 2.3 | 2.12 | 326,887 |
| January 07, 2025 | 2.42 | 2.3 | 2.3 | 2.57 | 2.25 | 1.02M |
| January 06, 2025 | 2.28 | 2.37 | 2.37 | 2.6 | 2.21 | 1.79M |
| January 03, 2025 | 2.07 | 2.24 | 2.24 | 2.33 | 1.98 | 1.48M |
| January 02, 2025 | 1.9 | 2.06 | 2.06 | 2.2 | 1.9 | 1.88M |
| December 31, 2024 | 1.88 | 1.89 | 1.89 | 1.99 | 1.81 | 850,713 |
| December 30, 2024 | 1.97 | 1.86 | 1.86 | 2.02 | 1.76 | 1.79M |
| December 27, 2024 | 1.81 | 2.01 | 2.01 | 2.18 | 1.67 | 4.25M |
| December 26, 2024 | 1.47 | 1.7 | 1.7 | 1.71 | 1.45 | 1.09M |
| December 24, 2024 | 1.42 | 1.47 | 1.47 | 1.53 | 1.36 | 516,633 |
| December 23, 2024 | 1.45 | 1.42 | 1.42 | 1.47 | 1.26 | 799,625 |
| December 20, 2024 | 1.38 | 1.44 | 1.44 | 1.47 | 1.34 | 711,865 |
| December 19, 2024 | 1.4 | 1.39 | 1.39 | 1.5 | 1.35 | 839,227 |
| December 18, 2024 | 1.4 | 1.4 | 1.4 | 1.59 | 1.36 | 1.22M |
| December 17, 2024 | 1.4 | 1.44 | 1.44 | 1.46 | 1.35 | 864,425 |
| December 16, 2024 | 1.48 | 1.43 | 1.43 | 1.5 | 1.41 | 692,666 |
| December 13, 2024 | 1.53 | 1.48 | 1.48 | 1.53 | 1.43 | 786,563 |
| December 12, 2024 | 1.58 | 1.54 | 1.54 | 1.65 | 1.52 | 683,927 |
| December 11, 2024 | 1.6 | 1.58 | 1.58 | 1.62 | 1.5 | 702,355 |
| December 10, 2024 | 1.74 | 1.61 | 1.61 | 1.85 | 1.6 | 859,161 |
| December 09, 2024 | 1.53 | 1.7 | 1.7 | 1.88 | 1.53 | 2.07M |
| December 06, 2024 | 1.56 | 1.52 | 1.52 | 1.58 | 1.47 | 971,464 |
| December 05, 2024 | 1.68 | 1.47 | 1.47 | 1.68 | 1.45 | 1.81M |
| December 04, 2024 | 1.85 | 1.66 | 1.66 | 1.85 | 1.59 | 2.41M |
| December 03, 2024 | 1.98 | 1.81 | 1.81 | 2.05 | 1.8 | 1.83M |
| December 02, 2024 | 2.07 | 2.03 | 2.03 | 2.42 | 1.98 | 5.5M |
| November 29, 2024 | 1.7 | 2.05 | 2.05 | 2.09 | 1.69 | 7.84M |
| November 27, 2024 | 0.98 | 1.78 | 1.78 | 2.21 | 0.87 | 52.41M |
| November 26, 2024 | 4.94 | 4.89 | 4.89 | 5.15 | 4.84 | 433,514 |
| November 25, 2024 | 5.09 | 4.93 | 4.93 | 5.18 | 4.92 | 570,100 |
| November 22, 2024 | 5.14 | 5.1 | 5.1 | 5.24 | 4.99 | 231,248 |
| November 21, 2024 | 5.22 | 5.13 | 5.13 | 5.29 | 5.06 | 215,366 |
| November 20, 2024 | 5.2 | 5.28 | 5.28 | 5.44 | 5.17 | 145,200 |
| November 19, 2024 | 5.13 | 5.23 | 5.23 | 5.29 | 5.03 | 174,707 |
| November 18, 2024 | 5.42 | 5.16 | 5.16 | 5.45 | 5.14 | 126,993 |
| November 15, 2024 | 5.53 | 5.41 | 5.41 | 5.53 | 5.22 | 285,211 |
| November 14, 2024 | 6.02 | 5.51 | 5.51 | 6.06 | 5.46 | 309,227 |
| November 13, 2024 | 6.28 | 5.96 | 5.96 | 6.34 | 5.91 | 298,721 |
| November 12, 2024 | 6.47 | 6.27 | 6.27 | 6.61 | 6.15 | 267,133 |
| November 11, 2024 | 6.33 | 6.47 | 6.47 | 6.57 | 6.21 | 217,400 |
| November 08, 2024 | 6.74 | 6.32 | 6.32 | 6.77 | 6.17 | 368,547 |
| November 07, 2024 | 6.6 | 6.67 | 6.67 | 6.98 | 6.6 | 489,600 |
| November 06, 2024 | 6.64 | 6.51 | 6.51 | 6.7 | 6.33 | 240,021 |