0.77
-0.0616(-7.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.72 | 353,988 |
| February 03, 2025 | 0.85 | 0.84 | 0.84 | 0.86 | 0.83 | 177,026 |
| January 31, 2025 | 0.85 | 0.86 | 0.86 | 0.91 | 0.83 | 245,415 |
| January 30, 2025 | 0.85 | 0.83 | 0.83 | 0.87 | 0.82 | 164,235 |
| January 29, 2025 | 0.89 | 0.85 | 0.85 | 0.91 | 0.83 | 216,300 |
| January 28, 2025 | 0.88 | 0.91 | 0.91 | 0.92 | 0.83 | 249,900 |
| January 27, 2025 | 0.89 | 0.88 | 0.88 | 0.91 | 0.83 | 340,699 |
| January 24, 2025 | 0.93 | 0.91 | 0.91 | 0.94 | 0.82 | 508,839 |
| January 23, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.92 | 486,939 |
| January 22, 2025 | 0.99 | 0.99 | 0.99 | 1.02 | 0.96 | 392,865 |
| January 21, 2025 | 1.09 | 1.01 | 1.01 | 1.12 | 1 | 1.14M |
| January 17, 2025 | 1.06 | 1.14 | 1.14 | 1.34 | 1.05 | 28.53M |
| January 16, 2025 | 0.97 | 0.92 | 0.92 | 0.98 | 0.9 | 675,512 |
| January 15, 2025 | 1.06 | 0.98 | 0.98 | 1.06 | 0.96 | 795,774 |
| January 14, 2025 | 1.07 | 1.02 | 1.02 | 1.28 | 0.91 | 3.35M |
| January 13, 2025 | 1.45 | 1.12 | 1.12 | 1.5 | 1.01 | 28.17M |
| January 10, 2025 | 1.99 | 1.13 | 1.13 | 2.3 | 1 | 72.96M |
| January 08, 2025 | 1.27 | 1.42 | 1.42 | 3.08 | 1.06 | 70.22M |
| January 07, 2025 | 0.89 | 0.87 | 0.87 | 0.9 | 0.86 | 59,786 |
| January 06, 2025 | 0.84 | 0.86 | 0.86 | 0.9 | 0.83 | 184,942 |
| January 03, 2025 | 0.93 | 0.78 | 0.78 | 0.95 | 0.75 | 464,641 |
| January 02, 2025 | 0.92 | 0.92 | 0.92 | 0.93 | 0.86 | 115,703 |
| December 31, 2024 | 0.9 | 0.86 | 0.86 | 0.94 | 0.86 | 209,206 |
| December 30, 2024 | 0.89 | 0.95 | 0.95 | 0.95 | 0.87 | 251,727 |
| December 27, 2024 | 0.9 | 0.89 | 0.89 | 0.92 | 0.85 | 203,613 |
| December 26, 2024 | 0.94 | 0.93 | 0.93 | 0.95 | 0.86 | 248,400 |
| December 24, 2024 | 0.9 | 0.96 | 0.96 | 0.99 | 0.86 | 324,160 |
| December 23, 2024 | 0.92 | 0.89 | 0.89 | 0.99 | 0.87 | 406,800 |
| December 20, 2024 | 1.05 | 0.93 | 0.93 | 1.05 | 0.82 | 1.08M |
| December 19, 2024 | 1.63 | 1.3 | 1.3 | 3.2 | 1.06 | 30.72M |
| December 18, 2024 | 1.43 | 0.75 | 0.75 | 1.59 | 0.64 | 549,400 |
| December 17, 2024 | 1.46 | 1.58 | 1.58 | 1.58 | 1.37 | 36,979 |
| December 16, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.45 | 23,662 |
| December 13, 2024 | 1.53 | 1.54 | 1.54 | 1.61 | 1.45 | 23,218 |
| December 12, 2024 | 1.56 | 1.57 | 1.57 | 1.59 | 1.45 | 22,889 |
| December 11, 2024 | 1.5 | 1.51 | 1.51 | 1.68 | 1.45 | 69,604 |
| December 10, 2024 | 1.95 | 1.56 | 1.56 | 1.98 | 1.53 | 198,800 |
| December 09, 2024 | 1.89 | 2 | 2 | 2.37 | 1.83 | 390,500 |
| December 06, 2024 | 1.7 | 1.8 | 1.8 | 1.82 | 1.66 | 109,600 |
| December 05, 2024 | 1.67 | 1.73 | 1.73 | 1.74 | 1.62 | 32,307 |
| December 04, 2024 | 1.72 | 1.6 | 1.6 | 1.84 | 1.6 | 43,444 |
| December 03, 2024 | 1.68 | 1.75 | 1.75 | 1.82 | 1.66 | 52,300 |
| December 02, 2024 | 1.7 | 1.66 | 1.66 | 1.75 | 1.53 | 44,271 |
| November 29, 2024 | 1.69 | 1.64 | 1.64 | 1.81 | 1.51 | 114,800 |
| November 27, 2024 | 1.5 | 1.54 | 1.54 | 1.54 | 1.47 | 19,310 |
| November 26, 2024 | 1.5 | 1.46 | 1.46 | 1.51 | 1.46 | 20,723 |
| November 25, 2024 | 1.5 | 1.49 | 1.49 | 1.59 | 1.45 | 29,790 |
| November 22, 2024 | 1.61 | 1.47 | 1.47 | 1.61 | 1.41 | 36,197 |
| November 21, 2024 | 1.45 | 1.5 | 1.5 | 1.57 | 1.36 | 41,704 |
| November 20, 2024 | 1.42 | 1.45 | 1.45 | 1.45 | 1.36 | 39,543 |
| November 19, 2024 | 1.49 | 1.36 | 1.36 | 1.49 | 1.35 | 47,339 |
| November 18, 2024 | 1.58 | 1.52 | 1.52 | 1.58 | 1.45 | 31,535 |
| November 15, 2024 | 1.49 | 1.58 | 1.58 | 1.7 | 1.48 | 29,709 |
| November 14, 2024 | 1.75 | 1.52 | 1.52 | 1.77 | 1.42 | 80,736 |
| November 13, 2024 | 1.87 | 1.8 | 1.8 | 1.89 | 1.77 | 87,100 |
| November 12, 2024 | 2.16 | 1.97 | 1.97 | 2.25 | 1.77 | 106,716 |
| November 11, 2024 | 1.95 | 2.25 | 2.25 | 2.44 | 1.92 | 190,718 |
| November 08, 2024 | 2.16 | 2 | 2 | 2.49 | 1.84 | 251,700 |
| November 07, 2024 | 2.4 | 2.28 | 2.28 | 2.74 | 2.28 | 173,275 |
| November 06, 2024 | 2.4 | 2.29 | 2.29 | 2.5 | 2.23 | 43,990 |