0.89
-0.0101(-1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 0.86 | 0.89 | 0.89 | 0.91 | 0.84 | 166,194 |
October 18, 2024 | 0.87 | 0.9 | 0.9 | 0.91 | 0.85 | 147,288 |
October 17, 2024 | 0.91 | 0.89 | 0.89 | 0.95 | 0.87 | 159,577 |
October 16, 2024 | 0.92 | 0.91 | 0.91 | 0.94 | 0.86 | 287,800 |
October 15, 2024 | 1.06 | 0.92 | 0.92 | 1.06 | 0.89 | 529,094 |
October 14, 2024 | 0.81 | 0.98 | 0.98 | 0.99 | 0.8 | 859,000 |
October 11, 2024 | 0.78 | 0.78 | 0.78 | 0.79 | 0.75 | 165,386 |
October 10, 2024 | 0.77 | 0.78 | 0.78 | 0.8 | 0.76 | 99,000 |
October 09, 2024 | 0.77 | 0.77 | 0.77 | 0.8 | 0.75 | 101,721 |
October 08, 2024 | 0.81 | 0.78 | 0.78 | 0.82 | 0.77 | 265,900 |
October 07, 2024 | 0.82 | 0.83 | 0.83 | 0.88 | 0.8 | 340,500 |
October 04, 2024 | 0.82 | 0.84 | 0.84 | 0.89 | 0.78 | 753,967 |
October 03, 2024 | 0.78 | 0.82 | 0.82 | 0.87 | 0.74 | 1.07M |
October 02, 2024 | 0.78 | 0.78 | 0.78 | 0.8 | 0.73 | 427,515 |
October 01, 2024 | 1 | 0.8 | 0.8 | 1.01 | 0.74 | 922,405 |
September 30, 2024 | 1.05 | 1.03 | 1.03 | 1.09 | 1.02 | 151,191 |
September 27, 2024 | 1.09 | 1.06 | 1.06 | 1.1 | 1.02 | 452,501 |
September 26, 2024 | 1.28 | 1.1 | 1.1 | 1.33 | 1.06 | 1.57M |
September 25, 2024 | 1.34 | 1.35 | 1.35 | 1.39 | 1.29 | 3.35M |
September 24, 2024 | 1.28 | 1.38 | 1.38 | 1.38 | 1.28 | 383,500 |
September 23, 2024 | 1.31 | 1.36 | 1.36 | 1.36 | 1.27 | 372,937 |
September 20, 2024 | 1.29 | 1.32 | 1.32 | 1.37 | 1.24 | 601,173 |
September 19, 2024 | 1.31 | 1.38 | 1.38 | 1.42 | 1.25 | 1.23M |
September 18, 2024 | 1.44 | 1.33 | 1.33 | 1.5 | 1.24 | 6.98M |
September 17, 2024 | 2.05 | 1.25 | 1.25 | 2.08 | 1.22 | 17.64M |
September 16, 2024 | 2.08 | 1.91 | 1.91 | 2.19 | 1.81 | 437,048 |
September 13, 2024 | 2.08 | 2.11 | 2.11 | 2.15 | 2.02 | 45,467 |
September 12, 2024 | 2 | 2.04 | 2.04 | 2.09 | 1.93 | 38,700 |
September 11, 2024 | 1.92 | 1.91 | 1.91 | 1.94 | 1.87 | 21,371 |
September 10, 2024 | 1.89 | 1.94 | 1.94 | 1.95 | 1.83 | 48,363 |
September 09, 2024 | 1.84 | 1.86 | 1.86 | 1.98 | 1.83 | 84,027 |
September 06, 2024 | 1.87 | 1.86 | 1.86 | 1.91 | 1.81 | 63,737 |
September 05, 2024 | 1.82 | 1.89 | 1.89 | 1.9 | 1.81 | 61,512 |
September 04, 2024 | 1.81 | 1.81 | 1.81 | 1.87 | 1.81 | 60,000 |
September 03, 2024 | 1.71 | 1.82 | 1.82 | 1.92 | 1.71 | 145,480 |
August 30, 2024 | 2.03 | 1.96 | 1.96 | 2.06 | 1.9 | 113,084 |
August 29, 2024 | 2.13 | 2.1 | 2.1 | 2.19 | 1.67 | 2.63M |
August 28, 2024 | 2.38 | 2.19 | 2.19 | 2.38 | 2.11 | 102,349 |
August 27, 2024 | 2.28 | 2.36 | 2.36 | 2.4 | 2.18 | 130,206 |
August 26, 2024 | 2.59 | 2.42 | 2.42 | 2.59 | 2.29 | 186,736 |
August 23, 2024 | 2.15 | 2.35 | 2.35 | 2.37 | 2.05 | 179,897 |
August 22, 2024 | 2.26 | 2.15 | 2.15 | 2.29 | 2.12 | 92,300 |
August 21, 2024 | 2.65 | 2.27 | 2.27 | 2.69 | 2.16 | 387,603 |
August 20, 2024 | 2.35 | 2.63 | 2.63 | 2.63 | 2.31 | 389,947 |
August 19, 2024 | 2.17 | 2.37 | 2.37 | 2.4 | 2.15 | 197,800 |
August 16, 2024 | 2.36 | 2.23 | 2.23 | 2.4 | 2.18 | 110,833 |
August 15, 2024 | 2.3 | 2.31 | 2.31 | 2.31 | 2.1 | 135,619 |
August 14, 2024 | 2.31 | 2.26 | 2.26 | 2.54 | 2.2 | 278,024 |
August 13, 2024 | 2.11 | 2.33 | 2.33 | 2.5 | 2.08 | 339,555 |
August 12, 2024 | 1.95 | 2.07 | 2.07 | 2.13 | 1.89 | 64,702 |
August 09, 2024 | 1.73 | 1.86 | 1.86 | 1.89 | 1.73 | 88,203 |
August 08, 2024 | 1.66 | 1.71 | 1.71 | 1.82 | 1.66 | 69,263 |
August 07, 2024 | 1.79 | 1.67 | 1.67 | 1.95 | 1.67 | 136,441 |
August 06, 2024 | 1.8 | 1.79 | 1.79 | 1.86 | 1.79 | 63,600 |
August 05, 2024 | 1.91 | 1.81 | 1.81 | 1.94 | 1.7 | 147,209 |
August 02, 2024 | 1.95 | 1.93 | 1.93 | 2.04 | 1.87 | 73,121 |
August 01, 2024 | 2 | 2 | 2 | 2.07 | 1.96 | 72,251 |
July 31, 2024 | 1.91 | 2.05 | 2.05 | 2.15 | 1.91 | 150,569 |
July 30, 2024 | 2.16 | 1.9 | 1.9 | 2.27 | 1.81 | 328,514 |
July 29, 2024 | 2.42 | 2.25 | 2.25 | 2.46 | 2.21 | 1.13M |