1.72
-0.035(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 1.73 | 1.75 | 1.75 | 1.8 | 1.65 | 546,931 |
| May 07, 2025 | 1.7 | 1.7 | 1.7 | 1.75 | 1.61 | 1.13M |
| May 06, 2025 | 1.92 | 1.67 | 1.67 | 1.95 | 1.62 | 1.43M |
| May 05, 2025 | 2.18 | 2 | 2 | 2.3 | 1.98 | 425,123 |
| May 02, 2025 | 2.06 | 2.18 | 2.18 | 2.25 | 2.06 | 677,933 |
| May 01, 2025 | 2.1 | 2.03 | 2.03 | 2.19 | 2 | 543,200 |
| April 30, 2025 | 2.18 | 2.1 | 2.1 | 2.19 | 2.07 | 637,558 |
| April 29, 2025 | 2.23 | 2.19 | 2.19 | 2.27 | 2.17 | 320,365 |
| April 28, 2025 | 2.3 | 2.24 | 2.24 | 2.3 | 2.13 | 430,840 |
| April 25, 2025 | 2.32 | 2.19 | 2.19 | 2.41 | 2.15 | 747,079 |
| April 24, 2025 | 2.06 | 2.3 | 2.3 | 2.34 | 2 | 667,400 |
| April 23, 2025 | 2.02 | 2.06 | 2.06 | 2.1 | 1.93 | 729,136 |
| April 22, 2025 | 1.8 | 1.95 | 1.95 | 1.95 | 1.73 | 1.06M |
| April 21, 2025 | 1.68 | 1.72 | 1.72 | 1.97 | 1.67 | 968,500 |
| April 17, 2025 | 1.61 | 1.69 | 1.69 | 1.78 | 1.6 | 867,520 |
| April 16, 2025 | 1.71 | 1.59 | 1.59 | 1.73 | 1.56 | 584,160 |
| April 15, 2025 | 1.63 | 1.73 | 1.73 | 1.76 | 1.54 | 830,774 |
| April 14, 2025 | 1.78 | 1.62 | 1.62 | 1.83 | 1.6 | 679,140 |
| April 11, 2025 | 1.74 | 1.75 | 1.75 | 1.83 | 1.69 | 396,791 |
| April 10, 2025 | 1.8 | 1.73 | 1.73 | 1.81 | 1.6 | 723,600 |
| April 09, 2025 | 1.72 | 1.83 | 1.83 | 1.85 | 1.53 | 1.06M |
| April 08, 2025 | 2.1 | 1.71 | 1.71 | 2.1 | 1.69 | 1.05M |
| April 07, 2025 | 2.01 | 2.01 | 2.01 | 2.21 | 1.89 | 1.01M |
| April 04, 2025 | 1.89 | 2.12 | 2.12 | 2.13 | 1.86 | 735,400 |
| April 03, 2025 | 2 | 1.95 | 1.95 | 2.12 | 1.94 | 662,854 |
| April 02, 2025 | 1.94 | 2.16 | 2.16 | 2.22 | 1.87 | 915,609 |
| April 01, 2025 | 2.24 | 1.99 | 1.99 | 2.29 | 1.94 | 1.22M |
| March 31, 2025 | 2.25 | 2.13 | 2.13 | 2.25 | 2.1 | 752,415 |
| March 28, 2025 | 2.46 | 2.3 | 2.3 | 2.5 | 2.29 | 342,000 |
| March 27, 2025 | 2.5 | 2.49 | 2.49 | 2.52 | 2.27 | 814,300 |
| March 26, 2025 | 2.65 | 2.52 | 2.52 | 2.65 | 2.4 | 737,540 |
| March 25, 2025 | 2.82 | 2.69 | 2.69 | 2.84 | 2.63 | 595,945 |
| March 24, 2025 | 3 | 2.79 | 2.79 | 3.08 | 2.66 | 1.1M |
| March 21, 2025 | 2.76 | 2.87 | 2.87 | 2.92 | 2.71 | 860,266 |
| March 20, 2025 | 2.74 | 2.77 | 2.77 | 2.84 | 2.62 | 410,700 |
| March 19, 2025 | 2.55 | 2.73 | 2.73 | 2.81 | 2.54 | 767,547 |
| March 18, 2025 | 2.51 | 2.53 | 2.53 | 2.55 | 2.4 | 455,100 |
| March 17, 2025 | 2.57 | 2.52 | 2.52 | 2.57 | 2.44 | 443,225 |
| March 14, 2025 | 2.73 | 2.54 | 2.54 | 2.8 | 2.48 | 649,533 |
| March 13, 2025 | 2.48 | 2.66 | 2.66 | 2.69 | 2.45 | 919,700 |
| March 12, 2025 | 2.49 | 2.46 | 2.46 | 2.54 | 2.4 | 495,530 |
| March 11, 2025 | 2.53 | 2.44 | 2.44 | 2.58 | 2.35 | 628,763 |
| March 10, 2025 | 2.66 | 2.51 | 2.51 | 2.76 | 2.5 | 467,804 |
| March 07, 2025 | 2.8 | 2.71 | 2.71 | 2.86 | 2.71 | 370,640 |
| March 06, 2025 | 2.84 | 2.8 | 2.8 | 2.98 | 2.78 | 1.13M |
| March 05, 2025 | 2.75 | 2.91 | 2.91 | 2.94 | 2.75 | 614,906 |
| March 04, 2025 | 2.57 | 2.76 | 2.76 | 2.8 | 2.5 | 770,749 |
| March 03, 2025 | 2.87 | 2.64 | 2.64 | 2.96 | 2.58 | 1.03M |
| February 28, 2025 | 2.81 | 2.89 | 2.89 | 2.93 | 2.73 | 437,538 |
| February 27, 2025 | 2.88 | 2.8 | 2.8 | 3 | 2.78 | 408,249 |
| February 26, 2025 | 2.87 | 2.84 | 2.84 | 2.99 | 2.78 | 712,237 |
| February 25, 2025 | 3.33 | 2.84 | 2.84 | 3.34 | 2.8 | 1.45M |
| February 24, 2025 | 3.5 | 3.34 | 3.34 | 3.5 | 3.25 | 365,800 |
| February 21, 2025 | 3.7 | 3.46 | 3.46 | 3.73 | 3.46 | 294,100 |
| February 20, 2025 | 3.59 | 3.65 | 3.65 | 3.75 | 3.52 | 243,136 |
| February 19, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.53 | 249,400 |
| February 18, 2025 | 3.76 | 3.59 | 3.59 | 3.96 | 3.57 | 373,085 |
| February 14, 2025 | 3.64 | 3.73 | 3.73 | 3.77 | 3.62 | 290,200 |
| February 13, 2025 | 3.52 | 3.61 | 3.61 | 3.64 | 3.41 | 332,600 |
| February 12, 2025 | 3.4 | 3.48 | 3.48 | 3.51 | 3.33 | 575,190 |