1.82
-0.04(-2.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.81 | 1.82 | 1.82 | 1.86 | 1.75 | 52,455 |
| May 20, 2025 | 1.83 | 1.86 | 1.86 | 1.9 | 1.79 | 55,327 |
| May 19, 2025 | 1.84 | 1.81 | 1.81 | 1.87 | 1.77 | 126,516 |
| May 16, 2025 | 1.79 | 1.88 | 1.88 | 1.89 | 1.79 | 47,996 |
| May 15, 2025 | 1.86 | 1.82 | 1.82 | 1.88 | 1.81 | 64,600 |
| May 14, 2025 | 1.89 | 1.91 | 1.91 | 1.98 | 1.81 | 172,441 |
| May 13, 2025 | 1.92 | 1.92 | 1.92 | 2 | 1.87 | 102,500 |
| May 12, 2025 | 1.87 | 1.88 | 1.88 | 1.95 | 1.82 | 198,926 |
| May 09, 2025 | 1.93 | 1.79 | 1.79 | 1.98 | 1.78 | 131,334 |
| May 08, 2025 | 1.97 | 2.01 | 1.98 | 2.02 | 1.84 | 137,183 |
| May 07, 2025 | 2.02 | 2.03 | 2.03 | 2.19 | 1.94 | 79,812 |
| May 06, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 2.01 | 24,300 |
| May 05, 2025 | 2.15 | 2.08 | 2.08 | 2.17 | 2.05 | 73,016 |
| May 02, 2025 | 1.99 | 2.2 | 2.2 | 2.2 | 1.93 | 878,036 |
| May 01, 2025 | 1.99 | 2.03 | 2.03 | 2.06 | 1.96 | 46,300 |
| April 30, 2025 | 2.06 | 1.99 | 1.99 | 2.12 | 1.89 | 79,100 |
| April 29, 2025 | 2.09 | 2.06 | 2.06 | 2.16 | 2.05 | 69,500 |
| April 28, 2025 | 2.16 | 2.13 | 2.13 | 2.21 | 2.04 | 73,148 |
| April 25, 2025 | 2.12 | 2.16 | 2.19 | 2.28 | 2.11 | 77,977 |
| April 24, 2025 | 2.23 | 2.18 | 2.18 | 2.28 | 2.07 | 118,190 |
| April 23, 2025 | 2.26 | 2.25 | 2.25 | 2.38 | 2.22 | 86,000 |
| April 22, 2025 | 2.49 | 2.26 | 2.26 | 2.53 | 2.21 | 117,440 |
| April 21, 2025 | 2.3 | 2.47 | 2.47 | 2.7 | 2.27 | 267,537 |
| April 17, 2025 | 2.15 | 2.37 | 2.37 | 2.4 | 2.15 | 119,300 |
| April 16, 2025 | 2.21 | 2.16 | 2.16 | 2.39 | 2.11 | 128,200 |
| April 15, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.15 | 115,238 |
| April 14, 2025 | 2.08 | 2.3 | 2.3 | 2.35 | 2.08 | 192,545 |
| April 11, 2025 | 2 | 2.09 | 2.09 | 2.16 | 1.98 | 396,230 |
| April 10, 2025 | 1.9 | 1.92 | 1.92 | 2.07 | 1.82 | 273,870 |
| April 09, 2025 | 1.78 | 1.88 | 1.88 | 1.97 | 1.7 | 284,213 |
| April 08, 2025 | 1.88 | 1.81 | 1.81 | 2.08 | 1.8 | 361,311 |
| April 07, 2025 | 1.78 | 1.87 | 1.87 | 1.95 | 1.71 | 171,102 |
| April 04, 2025 | 1.94 | 1.93 | 1.93 | 2 | 1.85 | 296,182 |
| April 03, 2025 | 2.1 | 1.86 | 1.86 | 2.25 | 1.82 | 405,142 |
| April 02, 2025 | 1.66 | 2.15 | 2.15 | 2.2 | 1.65 | 696,320 |
| April 01, 2025 | 1.78 | 1.7 | 1.7 | 1.78 | 1.65 | 291,027 |
| March 31, 2025 | 1.85 | 1.82 | 1.82 | 2.07 | 1.8 | 659,500 |
| March 28, 2025 | 1.83 | 1.92 | 1.92 | 3.14 | 1.68 | 17.47M |
| March 27, 2025 | 1.77 | 1.87 | 1.87 | 1.98 | 1.76 | 252,967 |
| March 26, 2025 | 2 | 1.83 | 1.83 | 2.04 | 1.69 | 322,030 |
| March 25, 2025 | 2.38 | 2.04 | 2.04 | 2.42 | 1.95 | 373,734 |
| March 24, 2025 | 2.64 | 2.29 | 2.29 | 2.68 | 2.27 | 342,900 |
| March 21, 2025 | 2.85 | 2.65 | 2.65 | 2.94 | 2.53 | 340,555 |
| March 20, 2025 | 3.05 | 2.7 | 2.7 | 3.06 | 2.64 | 319,714 |
| March 19, 2025 | 3.3 | 3.01 | 3.01 | 3.34 | 3 | 729,884 |
| March 18, 2025 | 2.86 | 3.41 | 3.41 | 3.94 | 2.55 | 5.68M |
| March 17, 2025 | 2.62 | 2.53 | 2.53 | 2.68 | 2.02 | 521,600 |
| March 14, 2025 | 3.13 | 2.7 | 2.7 | 3.14 | 2.32 | 664,932 |
| March 13, 2025 | 3.32 | 3.13 | 3.13 | 3.5 | 3.05 | 398,604 |
| March 12, 2025 | 4 | 3.9 | 3.9 | 4.17 | 3.69 | 607,246 |
| March 11, 2025 | 3.74 | 4.05 | 4.05 | 6 | 3.58 | 4.12M |
| March 10, 2025 | 3.52 | 3.35 | 3.35 | 3.71 | 3.32 | 252,486 |
| March 07, 2025 | 3.61 | 3.72 | 3.72 | 3.76 | 3.5 | 183,006 |
| March 06, 2025 | 3.82 | 3.65 | 3.65 | 4.09 | 3.46 | 274,623 |
| March 05, 2025 | 3.23 | 4 | 4 | 4.3 | 3.21 | 921,729 |
| March 04, 2025 | 3.36 | 3.42 | 3.42 | 3.5 | 3.16 | 270,377 |
| March 03, 2025 | 3.87 | 3.71 | 3.71 | 3.99 | 3.53 | 424,502 |
| February 28, 2025 | 4 | 3.99 | 3.99 | 4.19 | 3.62 | 573,523 |
| February 27, 2025 | 4.81 | 4.5 | 4.5 | 5.2 | 4 | 607,478 |
| February 26, 2025 | 4.5 | 4.97 | 4.97 | 5.66 | 4.5 | 860,515 |