1.42
+0.01(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1.4 | 1.42 | 1.42 | 1.44 | 1.3 | 203,958 |
| May 08, 2025 | 1.32 | 1.41 | 1.41 | 1.43 | 1.27 | 156,514 |
| May 07, 2025 | 1.32 | 1.28 | 1.27 | 1.36 | 1.24 | 146,215 |
| May 06, 2025 | 1.45 | 1.34 | 1.34 | 1.45 | 1.32 | 82,927 |
| May 05, 2025 | 1.54 | 1.45 | 1.45 | 1.54 | 1.43 | 68,300 |
| May 02, 2025 | 1.47 | 1.53 | 1.53 | 1.55 | 1.43 | 151,155 |
| May 01, 2025 | 1.43 | 1.44 | 1.44 | 1.46 | 1.38 | 65,333 |
| April 30, 2025 | 1.41 | 1.45 | 1.45 | 1.47 | 1.39 | 127,863 |
| April 29, 2025 | 1.36 | 1.4 | 1.4 | 1.42 | 1.31 | 142,520 |
| April 28, 2025 | 1.42 | 1.38 | 1.38 | 1.5 | 1.35 | 127,200 |
| April 25, 2025 | 1.53 | 1.42 | 1.42 | 1.55 | 1.42 | 83,796 |
| April 24, 2025 | 1.5 | 1.58 | 1.58 | 1.58 | 1.43 | 159,383 |
| April 23, 2025 | 1.46 | 1.47 | 1.47 | 1.49 | 1.42 | 97,220 |
| April 22, 2025 | 1.49 | 1.45 | 1.45 | 1.49 | 1.4 | 109,539 |
| April 21, 2025 | 1.57 | 1.48 | 1.48 | 1.6 | 1.43 | 125,621 |
| April 17, 2025 | 1.55 | 1.55 | 1.55 | 1.63 | 1.5 | 114,914 |
| April 16, 2025 | 1.62 | 1.55 | 1.55 | 1.69 | 1.54 | 277,143 |
| April 15, 2025 | 1.53 | 1.62 | 1.62 | 1.62 | 1.53 | 158,984 |
| April 14, 2025 | 1.62 | 1.55 | 1.55 | 1.64 | 1.45 | 275,031 |
| April 11, 2025 | 1.44 | 1.59 | 1.59 | 1.61 | 1.4 | 300,964 |
| April 10, 2025 | 1.42 | 1.44 | 1.44 | 1.48 | 1.35 | 246,058 |
| April 09, 2025 | 1.22 | 1.41 | 1.41 | 1.49 | 1.18 | 580,300 |
| April 08, 2025 | 1.2 | 1.22 | 1.22 | 1.22 | 1.11 | 256,600 |
| April 07, 2025 | 1.06 | 1.17 | 1.17 | 1.17 | 1.02 | 190,900 |
| April 04, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 1.04 | 187,534 |
| April 03, 2025 | 1.11 | 1.12 | 1.12 | 1.19 | 1.06 | 384,200 |
| April 02, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1.08 | 126,600 |
| April 01, 2025 | 1.13 | 1.11 | 1.11 | 1.14 | 1.09 | 168,814 |
| March 31, 2025 | 1.12 | 1.13 | 1.13 | 1.16 | 1.09 | 159,519 |
| March 28, 2025 | 1.21 | 1.12 | 1.12 | 1.21 | 1.09 | 414,951 |
| March 27, 2025 | 1.2 | 1.18 | 1.18 | 1.23 | 1.16 | 241,576 |
| March 26, 2025 | 1.22 | 1.22 | 1.22 | 1.25 | 1.21 | 245,234 |
| March 25, 2025 | 1.3 | 1.2 | 1.2 | 1.32 | 1.2 | 543,409 |
| March 24, 2025 | 1.41 | 1.3 | 1.3 | 1.41 | 1.28 | 381,848 |
| March 21, 2025 | 1.52 | 1.37 | 1.37 | 1.53 | 1.37 | 511,368 |
| March 20, 2025 | 1.62 | 1.53 | 1.53 | 1.67 | 1.53 | 159,347 |
| March 19, 2025 | 1.68 | 1.63 | 1.63 | 1.73 | 1.61 | 192,362 |
| March 18, 2025 | 1.58 | 1.73 | 1.73 | 1.77 | 1.56 | 579,500 |
| March 17, 2025 | 1.88 | 1.56 | 1.56 | 1.89 | 1.43 | 911,406 |
| March 14, 2025 | 1.78 | 1.84 | 1.84 | 1.95 | 1.53 | 1.24M |
| March 13, 2025 | 1.75 | 1.75 | 1.75 | 1.79 | 1.66 | 853,100 |
| March 12, 2025 | 1.82 | 1.8 | 1.8 | 1.84 | 1.63 | 195,026 |
| March 11, 2025 | 1.77 | 1.82 | 1.82 | 1.91 | 1.72 | 154,656 |
| March 10, 2025 | 1.85 | 1.77 | 1.77 | 1.9 | 1.76 | 204,700 |
| March 07, 2025 | 1.83 | 1.87 | 1.87 | 1.9 | 1.82 | 132,186 |
| March 06, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.79 | 114,336 |
| March 05, 2025 | 1.78 | 1.83 | 1.83 | 1.86 | 1.7 | 138,316 |
| March 04, 2025 | 1.84 | 1.74 | 1.74 | 1.99 | 1.74 | 296,443 |
| March 03, 2025 | 1.86 | 1.84 | 1.84 | 1.99 | 1.76 | 316,010 |
| February 28, 2025 | 1.8 | 1.76 | 1.76 | 1.82 | 1.68 | 176,612 |
| February 27, 2025 | 1.95 | 1.82 | 1.82 | 1.98 | 1.79 | 298,846 |
| February 26, 2025 | 2.03 | 1.91 | 1.91 | 2.07 | 1.9 | 326,694 |
| February 25, 2025 | 2.03 | 2.05 | 2.05 | 2.09 | 2 | 97,500 |
| February 24, 2025 | 2.09 | 2.04 | 2.04 | 2.12 | 1.98 | 209,600 |
| February 21, 2025 | 2.16 | 2.04 | 2.04 | 2.19 | 2.02 | 216,525 |
| February 20, 2025 | 2.24 | 2.11 | 2.11 | 2.24 | 2.1 | 180,400 |
| February 19, 2025 | 2.24 | 2.19 | 2.19 | 2.3 | 2.19 | 140,267 |
| February 18, 2025 | 2.29 | 2.26 | 2.26 | 2.37 | 2.13 | 540,600 |
| February 14, 2025 | 2.3 | 2.23 | 2.23 | 2.31 | 2.22 | 161,427 |
| February 13, 2025 | 2.18 | 2.3 | 2.3 | 2.3 | 2.15 | 134,126 |