1.52
-0.09(-5.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2025 | 1 | 1.05 | 1.05 | 1.1 | 0.86 | 96,327 |
| March 28, 2025 | 1.14 | 1.05 | 1.05 | 1.15 | 1.03 | 38,856 |
| March 27, 2025 | 1.13 | 1.18 | 1.18 | 1.22 | 1.03 | 109,018 |
| March 26, 2025 | 0.89 | 1.21 | 1.21 | 1.27 | 0.89 | 1.29M |
| March 25, 2025 | 0.93 | 0.94 | 0.94 | 1 | 0.89 | 14,522 |
| March 24, 2025 | 0.9 | 0.93 | 0.93 | 0.96 | 0.88 | 15,631 |
| March 21, 2025 | 0.89 | 0.94 | 0.94 | 0.98 | 0.88 | 28,607 |
| March 20, 2025 | 0.93 | 0.89 | 0.89 | 1 | 0.88 | 47,269 |
| March 19, 2025 | 0.86 | 0.93 | 0.93 | 1 | 0.86 | 6,764 |
| March 18, 2025 | 0.96 | 0.97 | 0.97 | 1.01 | 0.91 | 23,289 |
| March 17, 2025 | 0.93 | 0.98 | 0.98 | 0.99 | 0.8 | 16,809 |
| March 14, 2025 | 0.95 | 1 | 1 | 1.02 | 0.95 | 31,281 |
| March 13, 2025 | 0.94 | 0.95 | 0.95 | 0.98 | 0.86 | 35,189 |
| March 12, 2025 | 0.92 | 0.97 | 0.97 | 1.03 | 0.88 | 91,043 |
| March 11, 2025 | 0.8 | 0.95 | 0.95 | 0.98 | 0.72 | 254,248 |
| March 10, 2025 | 0.9 | 0.8 | 0.8 | 0.95 | 0.74 | 132,245 |
| March 07, 2025 | 0.95 | 0.9 | 0.9 | 0.96 | 0.85 | 245,942 |
| March 06, 2025 | 1.11 | 1.02 | 1.02 | 1.18 | 0.99 | 456,674 |
| March 05, 2025 | 1.31 | 1.21 | 1.21 | 1.35 | 1.17 | 1.31M |
| March 04, 2025 | 4.18 | 1.44 | 1.44 | 4.5 | 1.36 | 21.13M |
| March 03, 2025 | 1.57 | 1.52 | 1.52 | 1.6 | 1.52 | 5,862 |
| February 28, 2025 | 1.62 | 1.61 | 1.61 | 1.62 | 1.51 | 6,760 |
| February 27, 2025 | 1.47 | 1.53 | 1.53 | 1.62 | 1.47 | 22,128 |
| February 26, 2025 | 1.41 | 1.53 | 1.53 | 1.53 | 1.4 | 20,468 |
| February 25, 2025 | 1.63 | 1.46 | 1.46 | 1.7 | 1.46 | 62,539 |
| February 24, 2025 | 1.4 | 1.64 | 1.64 | 1.74 | 1.39 | 108,644 |
| February 21, 2025 | 1.35 | 1.38 | 1.38 | 1.38 | 1.35 | 11,140 |
| February 20, 2025 | 1.3 | 1.35 | 1.35 | 1.36 | 1.3 | 9,392 |
| February 19, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.31 | 3,544 |
| February 18, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 1,956 |
| February 14, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.33 | 2,811 |
| February 13, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.3 | 3,917 |
| February 12, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.33 | 2,142 |
| February 11, 2025 | 1.35 | 1.3 | 1.3 | 1.36 | 1.29 | 20,008 |
| February 10, 2025 | 1.44 | 1.34 | 1.34 | 1.44 | 1.32 | 37,709 |
| February 07, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.43 | 6,042 |
| February 06, 2025 | 1.4 | 1.49 | 1.49 | 1.49 | 1.39 | 7,700 |
| February 05, 2025 | 1.36 | 1.39 | 1.39 | 1.39 | 1.36 | 5,500 |
| February 04, 2025 | 1.35 | 1.4 | 1.4 | 1.42 | 1.35 | 21,136 |
| February 03, 2025 | 1.58 | 1.4 | 1.4 | 1.59 | 1.36 | 261,188 |
| January 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1,304 |
| January 30, 2025 | 1.59 | 1.59 | 1.59 | 1.6 | 1.59 | 1,600 |
| January 29, 2025 | 1.65 | 1.59 | 1.59 | 1.65 | 1.58 | 10,721 |
| January 28, 2025 | 1.57 | 1.65 | 1.65 | 1.77 | 1.57 | 7,774 |
| January 27, 2025 | 1.84 | 1.69 | 1.69 | 1.84 | 1.64 | 15,267 |
| January 24, 2025 | 1.68 | 1.76 | 1.76 | 1.79 | 1.64 | 6,759 |
| January 23, 2025 | 1.68 | 1.68 | 1.68 | 1.76 | 1.68 | 3,100 |
| January 22, 2025 | 1.77 | 1.68 | 1.68 | 1.78 | 1.67 | 12,600 |
| January 21, 2025 | 1.84 | 1.76 | 1.76 | 1.84 | 1.76 | 1,264 |
| January 17, 2025 | 1.92 | 1.75 | 1.75 | 1.97 | 1.68 | 61,800 |
| January 16, 2025 | 1.93 | 1.85 | 1.85 | 1.93 | 1.85 | 5,300 |
| January 15, 2025 | 1.89 | 1.93 | 1.93 | 1.97 | 1.88 | 4,108 |
| January 14, 2025 | 1.96 | 1.94 | 1.94 | 1.96 | 1.87 | 4,400 |
| January 13, 2025 | 2.28 | 1.97 | 1.97 | 2.28 | 1.92 | 8,081 |
| January 10, 2025 | 1.97 | 1.98 | 1.98 | 2.25 | 1.97 | 19,719 |
| January 08, 2025 | 1.92 | 1.89 | 1.89 | 2 | 1.89 | 7,800 |
| January 07, 2025 | 2.2 | 2.06 | 2.06 | 2.26 | 2.03 | 33,003 |
| January 06, 2025 | 1.81 | 2.22 | 2.22 | 2.26 | 1.79 | 112,224 |
| January 03, 2025 | 1.83 | 1.82 | 1.82 | 1.83 | 1.82 | 1,067 |
| January 02, 2025 | 1.79 | 1.83 | 1.83 | 1.88 | 1.74 | 6,029 |