1.43
-0.04(-2.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 1.46 | 1.43 | 1.43 | 1.49 | 1.4 | 48,599 |
February 04, 2025 | 1.37 | 1.47 | 1.47 | 1.55 | 1.32 | 221,368 |
February 03, 2025 | 1.4 | 1.34 | 1.34 | 1.45 | 1.28 | 99,071 |
January 31, 2025 | 1.48 | 1.44 | 1.44 | 1.58 | 1.44 | 157,587 |
January 30, 2025 | 1.51 | 1.47 | 1.47 | 1.55 | 1.45 | 128,900 |
January 29, 2025 | 1.57 | 1.49 | 1.49 | 1.58 | 1.42 | 161,255 |
January 28, 2025 | 1.48 | 1.6 | 1.6 | 1.68 | 1.45 | 507,800 |
January 27, 2025 | 1.58 | 1.53 | 1.53 | 1.63 | 1.46 | 174,391 |
January 24, 2025 | 1.75 | 1.66 | 1.66 | 1.8 | 1.65 | 105,519 |
January 23, 2025 | 1.93 | 1.77 | 1.77 | 2.03 | 1.75 | 222,671 |
January 22, 2025 | 1.73 | 1.96 | 1.96 | 2.06 | 1.7 | 494,200 |
January 21, 2025 | 1.53 | 1.72 | 1.72 | 1.73 | 1.42 | 346,400 |
January 17, 2025 | 1.59 | 1.52 | 1.52 | 1.59 | 1.41 | 195,788 |
January 16, 2025 | 1.55 | 1.57 | 1.57 | 1.62 | 1.48 | 170,027 |
January 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.48 | 169,490 |
January 14, 2025 | 1.44 | 1.49 | 1.49 | 1.56 | 1.32 | 235,325 |
January 13, 2025 | 1.72 | 1.45 | 1.45 | 1.76 | 1.41 | 342,300 |
January 10, 2025 | 1.82 | 1.71 | 1.71 | 1.86 | 1.64 | 272,622 |
January 08, 2025 | 1.95 | 1.87 | 1.87 | 2.05 | 1.78 | 322,670 |
January 07, 2025 | 2.34 | 2.02 | 2.02 | 2.53 | 1.97 | 488,626 |
January 06, 2025 | 2.5 | 2.28 | 2.28 | 2.55 | 2.2 | 653,222 |
January 03, 2025 | 2.6 | 2.49 | 2.49 | 2.99 | 2.46 | 1.63M |
January 02, 2025 | 2.22 | 2.45 | 2.45 | 2.57 | 2.11 | 291,909 |
December 31, 2024 | 2.18 | 2.18 | 2.18 | 2.31 | 1.97 | 220,821 |
December 30, 2024 | 2.1 | 2.2 | 2.2 | 2.26 | 1.82 | 371,940 |
December 27, 2024 | 2.4 | 2.14 | 2.14 | 2.6 | 1.94 | 548,071 |
December 26, 2024 | 2.53 | 2.49 | 2.49 | 2.53 | 2.29 | 484,884 |
December 24, 2024 | 2.45 | 2.54 | 2.54 | 2.62 | 2.32 | 269,134 |
December 23, 2024 | 2.52 | 2.46 | 2.46 | 2.64 | 2.1 | 807,074 |
December 20, 2024 | 2.04 | 2.46 | 2.46 | 2.5 | 1.74 | 4.26M |
December 19, 2024 | 1.56 | 2.05 | 2.05 | 2.38 | 1.56 | 3.37M |
December 18, 2024 | 1.45 | 1.55 | 1.55 | 1.69 | 1.4 | 1.31M |
December 17, 2024 | 1.2 | 1.36 | 1.36 | 1.49 | 1.2 | 870,568 |
December 16, 2024 | 1.22 | 1.25 | 1.25 | 1.34 | 1.19 | 1.71M |
December 13, 2024 | 1.91 | 1.78 | 1.78 | 2.22 | 1.68 | 585,137 |
December 12, 2024 | 2.36 | 1.7 | 1.7 | 2.38 | 1.7 | 740,900 |
December 11, 2024 | 2.6 | 2.45 | 2.45 | 2.87 | 2.28 | 1.17M |
December 10, 2024 | 1.57 | 2.6 | 2.6 | 2.67 | 1.44 | 3.42M |
December 09, 2024 | 1.69 | 1.6 | 1.6 | 1.8 | 1.5 | 449,609 |
December 06, 2024 | 1.38 | 1.6 | 1.6 | 1.93 | 1.25 | 1.42M |
December 05, 2024 | 1.28 | 1.36 | 1.36 | 1.52 | 1.21 | 464,204 |
December 04, 2024 | 1.26 | 1.31 | 1.31 | 1.39 | 1.21 | 205,058 |
December 03, 2024 | 1.31 | 1.3 | 1.3 | 1.48 | 1.25 | 408,700 |
December 02, 2024 | 1.09 | 1.3 | 1.3 | 1.49 | 1.04 | 426,514 |
November 29, 2024 | 1.04 | 1.07 | 1.07 | 1.07 | 0.99 | 128,800 |
November 27, 2024 | 0.99 | 1.04 | 1.04 | 1.07 | 0.99 | 188,800 |
November 26, 2024 | 1.08 | 0.99 | 0.99 | 1.09 | 0.95 | 121,200 |
November 25, 2024 | 0.89 | 1 | 1 | 1.06 | 0.87 | 315,535 |
November 22, 2024 | 0.84 | 0.83 | 0.83 | 0.85 | 0.8 | 35,300 |
November 21, 2024 | 0.79 | 0.84 | 0.84 | 0.84 | 0.77 | 38,045 |
November 20, 2024 | 0.85 | 0.78 | 0.78 | 0.85 | 0.76 | 105,900 |
November 19, 2024 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 10,498 |
November 18, 2024 | 0.8 | 0.8 | 0.8 | 0.83 | 0.75 | 25,379 |
November 15, 2024 | 0.84 | 0.8 | 0.8 | 0.88 | 0.77 | 81,299 |
November 14, 2024 | 0.83 | 0.81 | 0.81 | 0.9 | 0.71 | 117,348 |
November 13, 2024 | 0.87 | 0.84 | 0.84 | 0.93 | 0.79 | 70,733 |
November 12, 2024 | 0.77 | 0.87 | 0.87 | 0.87 | 0.77 | 121,605 |
November 11, 2024 | 0.91 | 0.8 | 0.8 | 0.95 | 0.79 | 162,327 |
November 08, 2024 | 0.96 | 0.91 | 0.91 | 0.98 | 0.88 | 65,600 |
November 07, 2024 | 0.98 | 0.98 | 0.98 | 1.01 | 0.95 | 44,741 |