0.72
-0.0367(-4.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.75 | 0.72 | 0.72 | 0.79 | 0.68 | 89,057 |
May 07, 2025 | 0.77 | 0.76 | 0.76 | 0.78 | 0.74 | 56,314 |
May 06, 2025 | 0.77 | 0.77 | 0.77 | 0.78 | 0.74 | 50,300 |
May 05, 2025 | 0.76 | 0.79 | 0.79 | 0.79 | 0.75 | 32,677 |
May 02, 2025 | 0.8 | 0.76 | 0.76 | 0.8 | 0.74 | 22,394 |
May 01, 2025 | 0.74 | 0.77 | 0.77 | 0.79 | 0.74 | 93,083 |
April 30, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.7 | 80,056 |
April 29, 2025 | 0.72 | 0.74 | 0.74 | 0.75 | 0.68 | 66,251 |
April 28, 2025 | 0.73 | 0.74 | 0.74 | 0.76 | 0.71 | 65,343 |
April 25, 2025 | 0.72 | 0.73 | 0.73 | 0.75 | 0.71 | 69,665 |
April 24, 2025 | 0.7 | 0.71 | 0.71 | 0.74 | 0.68 | 81,390 |
April 23, 2025 | 0.62 | 0.67 | 0.67 | 0.69 | 0.62 | 49,279 |
April 22, 2025 | 0.65 | 0.63 | 0.63 | 0.66 | 0.6 | 37,706 |
April 21, 2025 | 0.64 | 0.62 | 0.62 | 0.67 | 0.61 | 41,000 |
April 17, 2025 | 0.63 | 0.65 | 0.65 | 0.67 | 0.63 | 39,700 |
April 16, 2025 | 0.67 | 0.63 | 0.63 | 0.7 | 0.63 | 61,500 |
April 15, 2025 | 0.65 | 0.68 | 0.68 | 0.68 | 0.63 | 42,853 |
April 14, 2025 | 0.68 | 0.67 | 0.67 | 0.68 | 0.65 | 62,177 |
April 11, 2025 | 0.68 | 0.65 | 0.65 | 0.69 | 0.64 | 47,857 |
April 10, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.63 | 80,313 |
April 09, 2025 | 0.59 | 0.64 | 0.64 | 0.65 | 0.56 | 165,621 |
April 08, 2025 | 0.64 | 0.61 | 0.61 | 0.65 | 0.6 | 169,207 |
April 07, 2025 | 0.57 | 0.56 | 0.56 | 0.61 | 0.53 | 115,857 |
April 04, 2025 | 0.63 | 0.61 | 0.61 | 0.65 | 0.59 | 191,716 |
April 03, 2025 | 0.7 | 0.68 | 0.68 | 0.71 | 0.64 | 346,948 |
April 02, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.69 | 116,507 |
April 01, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.69 | 245,900 |
March 31, 2025 | 0.71 | 0.75 | 0.75 | 0.76 | 0.7 | 332,631 |
March 28, 2025 | 0.83 | 0.71 | 0.71 | 0.83 | 0.69 | 1.11M |
March 27, 2025 | 1.03 | 0.95 | 0.95 | 1.03 | 0.94 | 185,428 |
March 26, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 0.97 | 63,466 |
March 25, 2025 | 0.96 | 1 | 1 | 1 | 0.88 | 299,716 |
March 24, 2025 | 1.14 | 1.03 | 1.03 | 1.15 | 1.01 | 424,902 |
March 21, 2025 | 1.13 | 1.08 | 1.08 | 1.15 | 1.04 | 213,711 |
March 20, 2025 | 1.11 | 1.13 | 1.13 | 1.19 | 1.07 | 313,921 |
March 19, 2025 | 1.1 | 1.11 | 1.11 | 1.18 | 1.02 | 633,064 |
March 18, 2025 | 0.82 | 1.09 | 1.09 | 1.29 | 0.82 | 3.11M |
March 17, 2025 | 0.75 | 0.81 | 0.81 | 0.84 | 0.74 | 101,800 |
March 14, 2025 | 0.71 | 0.76 | 0.76 | 0.77 | 0.68 | 122,010 |
March 13, 2025 | 0.69 | 0.67 | 0.67 | 0.71 | 0.66 | 49,400 |
March 12, 2025 | 0.71 | 0.68 | 0.68 | 0.71 | 0.68 | 115,104 |
March 11, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.7 | 94,329 |
March 10, 2025 | 0.81 | 0.75 | 0.75 | 0.82 | 0.75 | 84,352 |
March 07, 2025 | 0.83 | 0.84 | 0.84 | 0.87 | 0.83 | 99,277 |
March 06, 2025 | 0.89 | 0.84 | 0.84 | 0.91 | 0.74 | 280,483 |
March 05, 2025 | 0.91 | 0.91 | 0.91 | 0.95 | 0.91 | 32,862 |
March 04, 2025 | 0.98 | 0.91 | 0.91 | 0.98 | 0.88 | 135,300 |
March 03, 2025 | 1.01 | 1 | 1 | 1.04 | 0.96 | 104,735 |
February 28, 2025 | 1.03 | 1 | 1 | 1.05 | 0.98 | 62,540 |
February 27, 2025 | 1.03 | 1.02 | 1.02 | 1.08 | 1 | 85,367 |
February 26, 2025 | 0.99 | 1 | 1 | 1.04 | 0.97 | 38,328 |
February 25, 2025 | 0.99 | 0.97 | 0.97 | 1.04 | 0.97 | 303,026 |
February 24, 2025 | 1.12 | 1 | 1 | 1.11 | 0.98 | 388,514 |
February 21, 2025 | 1.17 | 1.09 | 1.09 | 1.19 | 1.09 | 283,392 |
February 20, 2025 | 1.15 | 1.16 | 1.16 | 1.19 | 1.15 | 119,451 |
February 19, 2025 | 1.2 | 1.17 | 1.17 | 1.26 | 1.15 | 426,100 |
February 18, 2025 | 1.21 | 1.2 | 1.2 | 1.26 | 1.19 | 119,125 |
February 14, 2025 | 1.24 | 1.21 | 1.21 | 1.3 | 1.19 | 236,833 |
February 13, 2025 | 1.3 | 1.25 | 1.25 | 1.33 | 1.24 | 126,316 |
February 12, 2025 | 1.22 | 1.28 | 1.28 | 1.31 | 1.22 | 358,728 |