0.96
-0.0101(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 0.95 | 0.96 | 0.96 | 1 | 0.95 | 120,394 |
| December 19, 2024 | 1.03 | 0.97 | 0.97 | 1.03 | 0.95 | 123,842 |
| December 18, 2024 | 1.03 | 1 | 1 | 1.03 | 1 | 137,420 |
| December 17, 2024 | 1.05 | 1.03 | 1.03 | 1.06 | 1.03 | 90,844 |
| December 16, 2024 | 1.11 | 1.08 | 1.08 | 1.12 | 1.07 | 121,866 |
| December 13, 2024 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 67,323 |
| December 12, 2024 | 1.16 | 1.11 | 1.11 | 1.18 | 1.1 | 82,463 |
| December 11, 2024 | 1.15 | 1.14 | 1.14 | 1.18 | 1.11 | 94,317 |
| December 10, 2024 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 48,534 |
| December 09, 2024 | 1.21 | 1.2 | 1.2 | 1.21 | 1.17 | 79,546 |
| December 06, 2024 | 1.19 | 1.19 | 1.19 | 1.22 | 1.15 | 88,742 |
| December 05, 2024 | 1.11 | 1.19 | 1.19 | 1.23 | 1.1 | 109,484 |
| December 04, 2024 | 1.19 | 1.12 | 1.12 | 1.19 | 1.1 | 133,562 |
| December 03, 2024 | 1.22 | 1.13 | 1.13 | 1.23 | 1.11 | 173,300 |
| December 02, 2024 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 99,726 |
| November 29, 2024 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 49,724 |
| November 27, 2024 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 30,600 |
| November 26, 2024 | 1.19 | 1.21 | 1.21 | 1.22 | 1.17 | 65,647 |
| November 25, 2024 | 1.17 | 1.19 | 1.19 | 1.2 | 1.16 | 51,231 |
| November 22, 2024 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 56,963 |
| November 21, 2024 | 1.15 | 1.16 | 1.16 | 1.17 | 1.14 | 51,730 |
| November 20, 2024 | 1.17 | 1.17 | 1.17 | 1.19 | 1.14 | 53,339 |
| November 19, 2024 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 60,643 |
| November 18, 2024 | 1.23 | 1.19 | 1.19 | 1.24 | 1.15 | 58,862 |
| November 15, 2024 | 1.25 | 1.21 | 1.21 | 1.29 | 1.19 | 48,922 |
| November 14, 2024 | 1.35 | 1.26 | 1.26 | 1.35 | 1.25 | 63,935 |
| November 13, 2024 | 1.33 | 1.31 | 1.31 | 1.35 | 1.3 | 65,625 |
| November 12, 2024 | 1.24 | 1.32 | 1.32 | 1.37 | 1.19 | 109,489 |
| November 11, 2024 | 1.2 | 1.25 | 1.25 | 1.25 | 1.17 | 159,019 |
| November 08, 2024 | 1.18 | 1.17 | 1.17 | 1.2 | 1.15 | 72,023 |
| November 07, 2024 | 1.16 | 1.18 | 1.18 | 1.2 | 1.14 | 124,361 |
| November 06, 2024 | 1.24 | 1.15 | 1.15 | 1.24 | 1.11 | 169,692 |
| November 05, 2024 | 1.15 | 1.21 | 1.21 | 1.25 | 1.12 | 113,093 |
| November 04, 2024 | 1.33 | 1.26 | 1.26 | 1.34 | 1.24 | 133,131 |
| November 01, 2024 | 1.37 | 1.35 | 1.35 | 1.38 | 1.33 | 13,369 |
| October 31, 2024 | 1.38 | 1.36 | 1.36 | 1.4 | 1.32 | 26,693 |
| October 30, 2024 | 1.4 | 1.38 | 1.38 | 1.4 | 1.38 | 23,848 |
| October 29, 2024 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 8,759 |
| October 28, 2024 | 1.35 | 1.4 | 1.4 | 1.4 | 1.34 | 30,715 |
| October 25, 2024 | 1.33 | 1.34 | 1.34 | 1.36 | 1.33 | 40,610 |
| October 24, 2024 | 1.4 | 1.32 | 1.32 | 1.4 | 1.31 | 69,909 |
| October 23, 2024 | 1.39 | 1.37 | 1.37 | 1.39 | 1.34 | 56,726 |
| October 22, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.38 | 11,791 |
| October 21, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.38 | 19,028 |
| October 18, 2024 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 27,193 |
| October 17, 2024 | 1.41 | 1.38 | 1.38 | 1.41 | 1.35 | 84,716 |
| October 16, 2024 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 66,700 |
| October 15, 2024 | 1.47 | 1.4 | 1.4 | 1.48 | 1.39 | 102,443 |
| October 14, 2024 | 1.51 | 1.46 | 1.46 | 1.51 | 1.46 | 49,021 |
| October 11, 2024 | 1.47 | 1.5 | 1.5 | 1.53 | 1.44 | 78,700 |
| October 10, 2024 | 1.48 | 1.46 | 1.46 | 1.48 | 1.45 | 12,472 |
| October 09, 2024 | 1.49 | 1.48 | 1.48 | 1.53 | 1.45 | 25,543 |
| October 08, 2024 | 1.48 | 1.49 | 1.49 | 1.54 | 1.48 | 29,600 |
| October 07, 2024 | 1.46 | 1.49 | 1.49 | 1.5 | 1.45 | 32,597 |
| October 04, 2024 | 1.43 | 1.46 | 1.46 | 1.47 | 1.42 | 41,517 |
| October 03, 2024 | 1.43 | 1.44 | 1.44 | 1.46 | 1.43 | 11,206 |
| October 02, 2024 | 1.44 | 1.43 | 1.43 | 1.47 | 1.43 | 14,047 |
| October 01, 2024 | 1.46 | 1.44 | 1.44 | 1.47 | 1.44 | 11,761 |
| September 30, 2024 | 1.46 | 1.47 | 1.47 | 1.47 | 1.42 | 43,900 |
| September 27, 2024 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 15,345 |