1.62
+0.005(+0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 1.57 | 1.62 | 1.62 | 1.65 | 1.55 | 43,032 |
February 03, 2025 | 1.6 | 1.59 | 1.59 | 1.64 | 1.53 | 49,312 |
January 31, 2025 | 1.72 | 1.65 | 1.65 | 1.75 | 1.62 | 55,755 |
January 30, 2025 | 1.69 | 1.73 | 1.73 | 1.75 | 1.67 | 49,290 |
January 29, 2025 | 1.69 | 1.69 | 1.69 | 1.87 | 1.66 | 73,100 |
January 28, 2025 | 1.81 | 1.73 | 1.73 | 1.91 | 1.64 | 223,154 |
January 27, 2025 | 1.81 | 1.81 | 1.81 | 1.93 | 1.73 | 146,168 |
January 24, 2025 | 1.7 | 1.83 | 1.83 | 1.93 | 1.7 | 316,700 |
January 23, 2025 | 1.79 | 1.71 | 1.71 | 1.85 | 1.64 | 384,300 |
January 22, 2025 | 1.58 | 2 | 2 | 2.05 | 1.53 | 1.08M |
January 21, 2025 | 1.49 | 1.54 | 1.54 | 1.56 | 1.44 | 450,799 |
January 17, 2025 | 1.55 | 1.54 | 1.54 | 1.57 | 1.5 | 67,088 |
January 16, 2025 | 1.52 | 1.54 | 1.54 | 1.58 | 1.5 | 73,244 |
January 15, 2025 | 1.53 | 1.52 | 1.52 | 1.58 | 1.46 | 63,660 |
January 14, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.5 | 108,745 |
January 13, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.53 | 116,762 |
January 10, 2025 | 1.59 | 1.58 | 1.58 | 1.61 | 1.51 | 111,614 |
January 08, 2025 | 1.76 | 1.57 | 1.57 | 1.76 | 1.51 | 224,748 |
January 07, 2025 | 1.94 | 1.78 | 1.78 | 1.99 | 1.72 | 320,407 |
January 06, 2025 | 1.75 | 1.9 | 1.9 | 2.52 | 1.75 | 1.67M |
January 03, 2025 | 1.6 | 1.75 | 1.75 | 1.8 | 1.6 | 319,733 |
January 02, 2025 | 1.46 | 1.6 | 1.6 | 1.73 | 1.46 | 290,471 |
December 31, 2024 | 1.5 | 1.46 | 1.46 | 1.54 | 1.45 | 145,400 |
December 30, 2024 | 1.51 | 1.48 | 1.48 | 1.53 | 1.45 | 94,800 |
December 27, 2024 | 1.51 | 1.51 | 1.51 | 1.54 | 1.44 | 157,738 |
December 26, 2024 | 1.45 | 1.45 | 1.45 | 1.48 | 1.43 | 114,257 |
December 24, 2024 | 1.43 | 1.42 | 1.42 | 1.5 | 1.41 | 64,588 |
December 23, 2024 | 1.59 | 1.59 | 1.59 | 1.66 | 1.56 | 51,368 |
December 20, 2024 | 1.6 | 1.56 | 1.56 | 1.7 | 1.55 | 233,235 |
December 19, 2024 | 1.73 | 1.59 | 1.59 | 1.74 | 1.57 | 319,509 |
December 18, 2024 | 1.7 | 1.61 | 1.61 | 1.82 | 1.57 | 324,893 |
December 17, 2024 | 1.94 | 1.72 | 1.72 | 1.94 | 1.71 | 255,900 |
December 16, 2024 | 1.83 | 1.81 | 1.81 | 1.89 | 1.76 | 267,600 |
December 13, 2024 | 2 | 1.84 | 1.84 | 2 | 1.76 | 148,793 |
December 12, 2024 | 1.91 | 1.77 | 1.77 | 1.91 | 1.73 | 351,346 |
December 11, 2024 | 1.94 | 1.91 | 1.91 | 2 | 1.9 | 374,244 |
December 10, 2024 | 2.03 | 1.98 | 1.98 | 2.05 | 1.73 | 1.05M |
December 09, 2024 | 4.34 | 1.98 | 1.98 | 4.85 | 1.93 | 49.87M |
December 06, 2024 | 1.74 | 2.1 | 2.1 | 2.22 | 1.74 | 337,720 |
December 05, 2024 | 1.98 | 1.71 | 1.71 | 2.08 | 1.66 | 229,093 |
December 04, 2024 | 2.66 | 2.02 | 2.02 | 2.73 | 1.97 | 881,600 |
December 03, 2024 | 2.62 | 2.41 | 2.41 | 2.71 | 2.36 | 55,800 |
December 02, 2024 | 2.67 | 2.61 | 2.61 | 2.76 | 2.51 | 112,607 |
November 29, 2024 | 2.62 | 2.57 | 2.57 | 2.72 | 2.57 | 30,700 |
November 27, 2024 | 2.69 | 2.63 | 2.63 | 2.75 | 2.62 | 110,467 |
November 26, 2024 | 2.76 | 2.77 | 2.77 | 2.85 | 2.6 | 30,940 |
November 25, 2024 | 3.11 | 2.79 | 2.79 | 3.11 | 2.72 | 126,001 |
November 22, 2024 | 2.88 | 2.98 | 2.98 | 3 | 2.88 | 45,152 |
November 21, 2024 | 2.88 | 2.89 | 2.89 | 3.08 | 2.88 | 63,500 |
November 20, 2024 | 3.06 | 2.92 | 2.92 | 3.2 | 2.86 | 110,835 |
November 19, 2024 | 2.81 | 3.04 | 3.04 | 3.2 | 2.75 | 54,753 |
November 18, 2024 | 3.06 | 2.85 | 2.85 | 3.5 | 2.5 | 593,020 |
November 15, 2024 | 2.97 | 3.02 | 3.02 | 3.19 | 2.93 | 95,573 |
November 14, 2024 | 3.1 | 3 | 3 | 3.13 | 2.85 | 94,111 |
November 13, 2024 | 3.01 | 3.08 | 3.08 | 3.21 | 2.88 | 123,609 |
November 12, 2024 | 3.25 | 3.05 | 3.05 | 3.34 | 2.96 | 134,011 |
November 11, 2024 | 3.31 | 3.3 | 3.3 | 3.48 | 3.15 | 83,449 |
November 08, 2024 | 3.63 | 3.33 | 3.33 | 3.63 | 3.2 | 191,856 |
November 07, 2024 | 3.4 | 3.69 | 3.69 | 3.75 | 3.03 | 610,763 |
November 06, 2024 | 9.98 | 3.73 | 3.73 | 10.02 | 3.4 | 24.94M |