1.32
-0.08(-5.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1.4 | 1.32 | 1.32 | 1.45 | 1.29 | 99,645 |
| December 19, 2024 | 1.35 | 1.4 | 1.4 | 1.44 | 1.25 | 145,018 |
| December 18, 2024 | 1.17 | 1.26 | 1.26 | 1.32 | 1.16 | 82,004 |
| December 17, 2024 | 1.17 | 1.18 | 1.18 | 1.23 | 1.14 | 23,509 |
| December 16, 2024 | 1.21 | 1.2 | 1.2 | 1.21 | 1.19 | 15,044 |
| December 13, 2024 | 1.25 | 1.25 | 1.25 | 1.36 | 1.2 | 39,073 |
| December 12, 2024 | 1.32 | 1.26 | 1.26 | 1.33 | 1.25 | 45,823 |
| December 11, 2024 | 1.36 | 1.35 | 1.35 | 1.41 | 1.28 | 107,046 |
| December 10, 2024 | 1.14 | 1.36 | 1.36 | 1.48 | 1.12 | 433,503 |
| December 09, 2024 | 1.17 | 1.16 | 1.16 | 1.17 | 1.13 | 33,200 |
| December 06, 2024 | 1.12 | 1.13 | 1.13 | 1.15 | 1.08 | 51,492 |
| December 05, 2024 | 1.13 | 1.12 | 1.12 | 1.17 | 1.05 | 84,030 |
| December 04, 2024 | 1.17 | 1.15 | 1.15 | 1.19 | 1.15 | 12,591 |
| December 03, 2024 | 1.17 | 1.17 | 1.17 | 1.18 | 1.14 | 57,003 |
| December 02, 2024 | 1.13 | 1.16 | 1.16 | 1.18 | 1.13 | 49,900 |
| November 29, 2024 | 1.15 | 1.1 | 1.1 | 1.15 | 1.09 | 75,900 |
| November 27, 2024 | 1.23 | 1.11 | 1.11 | 1.23 | 1.1 | 58,572 |
| November 26, 2024 | 1.33 | 1.23 | 1.23 | 1.33 | 1.15 | 56,738 |
| November 25, 2024 | 1.39 | 1.24 | 1.24 | 1.39 | 1.24 | 134,300 |
| November 22, 2024 | 1.42 | 1.42 | 1.42 | 1.52 | 1.36 | 133,923 |
| November 21, 2024 | 1.17 | 1.31 | 1.31 | 1.32 | 1.17 | 74,378 |
| November 20, 2024 | 1.15 | 1.17 | 1.17 | 1.25 | 1.11 | 105,304 |
| November 19, 2024 | 1.07 | 1.07 | 1.07 | 1.14 | 1.07 | 30,848 |
| November 18, 2024 | 1.09 | 1.07 | 1.07 | 1.13 | 1.04 | 99,646 |
| November 15, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.03 | 83,664 |
| November 14, 2024 | 1.26 | 1.13 | 1.13 | 1.32 | 1.08 | 137,255 |
| November 13, 2024 | 1.43 | 1.16 | 1.16 | 1.44 | 1.09 | 241,000 |
| November 12, 2024 | 1.54 | 1.43 | 1.43 | 1.55 | 1.25 | 163,902 |
| November 11, 2024 | 1.53 | 1.48 | 1.48 | 1.57 | 1.41 | 59,300 |
| November 08, 2024 | 1.75 | 1.53 | 1.53 | 1.75 | 1.39 | 227,512 |
| November 07, 2024 | 2.03 | 1.83 | 1.83 | 2.15 | 1.66 | 1.1M |
| November 06, 2024 | 1.83 | 1.8 | 1.8 | 2.02 | 1.73 | 476,907 |
| November 05, 2024 | 1.68 | 1.72 | 1.72 | 1.81 | 1.66 | 61,142 |
| November 04, 2024 | 1.76 | 1.65 | 1.65 | 1.76 | 1.61 | 37,509 |
| November 01, 2024 | 1.8 | 1.74 | 1.74 | 1.84 | 1.73 | 26,966 |
| October 31, 2024 | 2 | 1.78 | 1.78 | 2 | 1.73 | 28,984 |
| October 30, 2024 | 2.05 | 2 | 2 | 2.22 | 1.91 | 21,089 |
| October 29, 2024 | 2.1 | 2.1 | 2.1 | 2.29 | 2.06 | 13,836 |
| October 28, 2024 | 1.89 | 2.07 | 2.07 | 2.09 | 1.89 | 11,800 |
| October 25, 2024 | 2.07 | 1.9 | 1.9 | 2.07 | 1.9 | 14,688 |
| October 24, 2024 | 2.19 | 2.1 | 2.1 | 2.19 | 1.94 | 41,000 |
| October 23, 2024 | 2.27 | 2.06 | 2.06 | 2.34 | 2.06 | 22,300 |
| October 22, 2024 | 2.44 | 2.26 | 2.26 | 2.44 | 2.22 | 24,401 |
| October 21, 2024 | 2.5 | 2.44 | 2.44 | 2.5 | 2.34 | 14,047 |
| October 18, 2024 | 2.52 | 2.49 | 2.49 | 2.69 | 2.48 | 24,300 |
| October 17, 2024 | 2.48 | 2.54 | 2.54 | 2.87 | 2.45 | 49,931 |
| October 16, 2024 | 2.55 | 2.49 | 2.49 | 2.55 | 2.42 | 15,015 |
| October 15, 2024 | 2.57 | 2.55 | 2.55 | 2.6 | 2.27 | 47,161 |
| October 14, 2024 | 2.6 | 2.57 | 2.57 | 2.61 | 2.41 | 5,047 |
| October 11, 2024 | 2.52 | 2.53 | 2.53 | 2.73 | 2.27 | 33,433 |
| October 10, 2024 | 2.61 | 2.44 | 2.44 | 2.76 | 2.29 | 55,004 |
| October 09, 2024 | 2.66 | 2.63 | 2.63 | 2.72 | 2.63 | 11,211 |
| October 08, 2024 | 2.69 | 2.72 | 2.72 | 2.95 | 2.67 | 7,816 |
| October 07, 2024 | 2.73 | 2.78 | 2.78 | 2.81 | 2.6 | 10,713 |
| October 04, 2024 | 2.88 | 2.84 | 2.84 | 3.06 | 2.8 | 11,000 |
| October 03, 2024 | 2.89 | 2.9 | 2.9 | 3 | 2.89 | 13,221 |
| October 02, 2024 | 2.94 | 2.99 | 2.99 | 2.99 | 2.78 | 7,541 |
| October 01, 2024 | 2.95 | 2.94 | 2.94 | 3.04 | 2.94 | 12,972 |
| September 30, 2024 | 2.97 | 2.98 | 2.98 | 3.02 | 2.92 | 13,300 |
| September 27, 2024 | 3.17 | 3.03 | 3.03 | 3.19 | 3 | 42,148 |