1.15
+0.04(+3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.15 | 1.11 | 1.11 | 1.16 | 1.07 | 764,566 |
| February 03, 2025 | 1.12 | 1.14 | 1.14 | 1.2 | 1.1 | 721,325 |
| January 31, 2025 | 1.17 | 1.14 | 1.14 | 1.17 | 1.12 | 420,861 |
| January 30, 2025 | 1.21 | 1.14 | 1.14 | 1.22 | 1.11 | 683,003 |
| January 29, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.14 | 2.7M |
| January 28, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.12 | 640,900 |
| January 27, 2025 | 1.15 | 1.16 | 1.16 | 1.23 | 1.14 | 954,326 |
| January 24, 2025 | 1.19 | 1.18 | 1.18 | 1.25 | 1.15 | 969,084 |
| January 23, 2025 | 1.22 | 1.19 | 1.19 | 1.24 | 1.15 | 1.49M |
| January 22, 2025 | 1.2 | 1.22 | 1.22 | 1.28 | 1.17 | 719,980 |
| January 21, 2025 | 1.22 | 1.27 | 1.27 | 1.27 | 1.2 | 327,093 |
| January 17, 2025 | 1.2 | 1.2 | 1.2 | 1.26 | 1.13 | 885,452 |
| January 16, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.13 | 1.03M |
| January 15, 2025 | 1.13 | 1.2 | 1.2 | 1.29 | 1.13 | 1.56M |
| January 14, 2025 | 1.22 | 1.1 | 1.1 | 1.25 | 1.07 | 1.31M |
| January 13, 2025 | 1.3 | 1.21 | 1.21 | 1.31 | 1.16 | 2.47M |
| January 10, 2025 | 1.4 | 1.32 | 1.32 | 1.44 | 1.27 | 2.36M |
| January 08, 2025 | 1.57 | 1.45 | 1.45 | 1.6 | 1.41 | 877,792 |
| January 07, 2025 | 1.67 | 1.6 | 1.6 | 1.72 | 1.54 | 1.2M |
| January 06, 2025 | 1.67 | 1.72 | 1.72 | 1.73 | 1.6 | 1.18M |
| January 03, 2025 | 1.6 | 1.71 | 1.71 | 1.72 | 1.6 | 356,071 |
| January 02, 2025 | 1.59 | 1.63 | 1.63 | 1.79 | 1.55 | 1.96M |
| December 31, 2024 | 1.65 | 1.58 | 1.58 | 1.73 | 1.56 | 2.75M |
| December 30, 2024 | 1.71 | 1.62 | 1.62 | 1.76 | 1.55 | 2.09M |
| December 27, 2024 | 1.82 | 1.69 | 1.69 | 1.94 | 1.69 | 3.48M |
| December 26, 2024 | 1.95 | 1.81 | 1.81 | 2.09 | 1.72 | 9.68M |
| December 24, 2024 | 1.59 | 1.73 | 1.73 | 1.79 | 1.55 | 4.15M |
| December 23, 2024 | 1.52 | 1.74 | 1.74 | 2.32 | 1.46 | 140.4M |
| December 20, 2024 | 0.8 | 0.83 | 0.83 | 0.88 | 0.8 | 270,262 |
| December 19, 2024 | 0.82 | 0.81 | 0.81 | 0.85 | 0.79 | 460,727 |
| December 18, 2024 | 0.85 | 0.82 | 0.82 | 0.93 | 0.81 | 580,023 |
| December 17, 2024 | 0.86 | 0.84 | 0.84 | 0.89 | 0.84 | 424,117 |
| December 16, 2024 | 0.92 | 0.88 | 0.88 | 0.96 | 0.88 | 303,600 |
| December 13, 2024 | 1.03 | 0.91 | 0.91 | 1.04 | 0.91 | 338,001 |
| December 12, 2024 | 1.09 | 1.03 | 1.03 | 1.12 | 1.01 | 215,777 |
| December 11, 2024 | 1.12 | 1.09 | 1.09 | 1.12 | 1.07 | 135,597 |
| December 10, 2024 | 1.16 | 1.09 | 1.09 | 1.16 | 1.09 | 199,292 |
| December 09, 2024 | 1.07 | 1.17 | 1.17 | 1.18 | 1.07 | 264,735 |
| December 06, 2024 | 1.03 | 1.06 | 1.06 | 1.1 | 0.92 | 370,000 |
| December 05, 2024 | 1.04 | 1.03 | 1.03 | 1.07 | 1.02 | 459,500 |
| December 04, 2024 | 1.19 | 1.06 | 1.06 | 1.22 | 1.05 | 639,233 |
| December 03, 2024 | 1.15 | 1.2 | 1.2 | 1.25 | 1.13 | 293,555 |
| December 02, 2024 | 1.25 | 1.16 | 1.16 | 1.27 | 1.15 | 287,724 |
| November 29, 2024 | 1.23 | 1.26 | 1.26 | 1.28 | 1.21 | 180,700 |
| November 27, 2024 | 1.12 | 1.23 | 1.23 | 1.26 | 1.12 | 609,500 |
| November 26, 2024 | 1.12 | 1.12 | 1.12 | 1.17 | 1.11 | 215,234 |
| November 25, 2024 | 1.11 | 1.12 | 1.12 | 1.2 | 1.11 | 685,000 |
| November 22, 2024 | 1.04 | 1.08 | 1.08 | 1.12 | 1.04 | 496,869 |
| November 21, 2024 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 546,961 |
| November 20, 2024 | 1.06 | 1.07 | 1.07 | 1.1 | 1.02 | 847,648 |
| November 19, 2024 | 1.06 | 1.07 | 1.07 | 1.14 | 1.01 | 473,400 |
| November 18, 2024 | 1.19 | 1.1 | 1.1 | 1.22 | 1.01 | 1.19M |
| November 15, 2024 | 1.3 | 1.11 | 1.11 | 1.3 | 1.03 | 993,773 |
| November 14, 2024 | 1.57 | 1.28 | 1.28 | 1.6 | 1.25 | 1.63M |
| November 13, 2024 | 1.74 | 1.57 | 1.57 | 1.89 | 1.52 | 1.17M |
| November 12, 2024 | 1.76 | 1.74 | 1.74 | 1.96 | 1.7 | 2.39M |
| November 11, 2024 | 1.52 | 1.75 | 1.75 | 1.83 | 1.31 | 7.44M |
| November 08, 2024 | 3.1 | 2.89 | 2.89 | 3.14 | 2.67 | 491,366 |
| November 07, 2024 | 2.74 | 3.1 | 3.1 | 3.17 | 2.61 | 595,536 |
| November 06, 2024 | 2.54 | 2.72 | 2.72 | 3.32 | 2.44 | 1.49M |