1.10
+0.075(+7.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2024 | 0.77 | 1 | 1 | 1 | 0.74 | 905,452 |
| February 16, 2024 | 0.84 | 0.77 | 0.77 | 0.84 | 0.76 | 232,430 |
| February 15, 2024 | 0.75 | 0.82 | 0.82 | 0.89 | 0.75 | 586,068 |
| February 14, 2024 | 0.68 | 0.71 | 0.71 | 0.78 | 0.68 | 190,111 |
| February 13, 2024 | 0.88 | 0.68 | 0.68 | 0.91 | 0.62 | 538,777 |
| February 12, 2024 | 0.92 | 0.85 | 0.85 | 0.96 | 0.85 | 202,446 |
| February 09, 2024 | 0.86 | 0.87 | 0.87 | 0.92 | 0.81 | 147,787 |
| February 08, 2024 | 0.92 | 0.86 | 0.86 | 0.97 | 0.8 | 292,045 |
| February 07, 2024 | 1.12 | 0.92 | 0.92 | 1.12 | 0.9 | 249,166 |
| February 06, 2024 | 1.05 | 1.03 | 1.03 | 1.21 | 1 | 154,946 |
| February 05, 2024 | 1.44 | 1.04 | 1.04 | 1.5 | 1.01 | 399,022 |
| February 02, 2024 | 1.4 | 1.4 | 1.4 | 1.54 | 1.38 | 278,798 |
| February 01, 2024 | 1.41 | 1.45 | 1.45 | 1.53 | 1.24 | 351,436 |
| January 31, 2024 | 1.13 | 1.34 | 1.34 | 1.42 | 1.1 | 453,511 |
| January 30, 2024 | 1.08 | 1.15 | 1.15 | 1.15 | 0.98 | 131,325 |
| January 29, 2024 | 1.09 | 1.1 | 1.1 | 1.1 | 0.95 | 383,212 |
| January 26, 2024 | 1.02 | 1.02 | 1.02 | 1.11 | 0.9 | 234,228 |
| January 25, 2024 | 1.06 | 1.08 | 1.08 | 1.25 | 1.06 | 368,188 |
| January 24, 2024 | 1.17 | 1.05 | 1.05 | 1.38 | 1.01 | 477,314 |
| January 23, 2024 | 1.02 | 1.06 | 1.06 | 1.14 | 1 | 36,090 |
| January 22, 2024 | 1.04 | 1.02 | 1.02 | 1.08 | 0.98 | 56,307 |
| January 19, 2024 | 1.01 | 1.04 | 1.04 | 1.09 | 0.95 | 105,641 |
| January 18, 2024 | 0.99 | 1.01 | 1.01 | 1.1 | 0.92 | 103,144 |
| January 17, 2024 | 1.04 | 1.01 | 1.01 | 1.06 | 0.94 | 25,374 |
| January 16, 2024 | 1 | 1.01 | 1.01 | 1.03 | 0.91 | 91,459 |
| January 12, 2024 | 1.02 | 1.01 | 1.01 | 1.11 | 0.96 | 77,824 |
| January 11, 2024 | 1.22 | 1 | 1 | 1.25 | 0.9 | 233,152 |
| January 10, 2024 | 1.44 | 1.2 | 1.2 | 1.51 | 1.19 | 181,169 |
| January 09, 2024 | 1.53 | 1.43 | 1.43 | 1.53 | 1.4 | 98,430 |
| January 08, 2024 | 1.41 | 1.48 | 1.48 | 1.52 | 1.41 | 67,721 |
| January 05, 2024 | 1.54 | 1.41 | 1.41 | 1.57 | 1.41 | 99,921 |
| January 04, 2024 | 1.54 | 1.47 | 1.47 | 1.62 | 1.4 | 151,009 |
| January 03, 2024 | 1.53 | 1.53 | 1.53 | 1.7 | 1.4 | 235,715 |
| January 02, 2024 | 1.59 | 1.51 | 1.51 | 1.74 | 1.45 | 383,697 |
| December 29, 2023 | 1.42 | 1.5 | 1.5 | 1.62 | 1.4 | 190,025 |
| December 28, 2023 | 1.56 | 1.41 | 1.41 | 1.62 | 1.4 | 149,836 |
| December 27, 2023 | 1.4 | 1.56 | 1.56 | 1.59 | 1.33 | 243,968 |
| December 26, 2023 | 1.27 | 1.37 | 1.37 | 1.45 | 1.25 | 124,870 |
| December 22, 2023 | 1.31 | 1.26 | 1.26 | 1.46 | 1.2 | 156,429 |
| December 21, 2023 | 1.17 | 1.33 | 1.33 | 1.58 | 1.17 | 732,554 |
| December 20, 2023 | 1.1 | 1.14 | 1.14 | 1.2 | 1.05 | 169,795 |
| December 19, 2023 | 1.19 | 1.1 | 1.1 | 1.19 | 1.08 | 99,215 |
| December 18, 2023 | 1.21 | 1.19 | 1.19 | 1.21 | 1.15 | 119,715 |
| December 15, 2023 | 1.13 | 1.16 | 1.16 | 1.23 | 1.13 | 101,855 |
| December 14, 2023 | 1.14 | 1.13 | 1.13 | 1.22 | 1.05 | 136,888 |
| December 13, 2023 | 1.14 | 1.15 | 1.15 | 1.15 | 1.03 | 81,081 |
| December 12, 2023 | 1.22 | 1.14 | 1.14 | 1.22 | 1.1 | 130,979 |
| December 11, 2023 | 1.16 | 1.11 | 1.11 | 1.21 | 1.05 | 162,155 |
| December 08, 2023 | 1.39 | 1.22 | 1.22 | 1.39 | 1.13 | 308,987 |
| December 07, 2023 | 1.1 | 1.17 | 1.17 | 1.36 | 1.02 | 569,857 |
| December 06, 2023 | 0.88 | 1.02 | 1.02 | 1.06 | 0.83 | 277,436 |
| December 05, 2023 | 0.99 | 0.88 | 0.88 | 0.99 | 0.83 | 210,980 |
| December 04, 2023 | 1 | 1.01 | 1.01 | 1.08 | 0.94 | 455,472 |
| December 01, 2023 | 0.84 | 0.89 | 0.89 | 0.94 | 0.77 | 132,607 |
| November 30, 2023 | 0.73 | 0.83 | 0.83 | 0.88 | 0.72 | 338,154 |
| November 29, 2023 | 0.63 | 0.7 | 0.7 | 0.71 | 0.63 | 129,336 |
| November 28, 2023 | 0.62 | 0.65 | 0.65 | 0.69 | 0.62 | 135,318 |
| November 27, 2023 | 0.58 | 0.63 | 0.63 | 0.64 | 0.56 | 149,768 |
| November 24, 2023 | 0.58 | 0.58 | 0.58 | 0.6 | 0.55 | 45,934 |
| November 22, 2023 | 0.6 | 0.58 | 0.58 | 0.6 | 0.54 | 45,119 |