0.77
-0.0183(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.81 | 312,183 |
| March 06, 2025 | 0.86 | 0.85 | 0.85 | 0.92 | 0.82 | 453,101 |
| March 05, 2025 | 0.84 | 0.87 | 0.87 | 0.95 | 0.76 | 1.14M |
| March 04, 2025 | 0.73 | 0.81 | 0.81 | 0.85 | 0.7 | 784,211 |
| March 03, 2025 | 0.85 | 0.74 | 0.74 | 0.9 | 0.71 | 836,627 |
| February 28, 2025 | 0.85 | 0.88 | 0.88 | 0.91 | 0.83 | 405,349 |
| February 27, 2025 | 0.85 | 0.83 | 0.83 | 0.88 | 0.8 | 583,833 |
| February 26, 2025 | 0.86 | 0.88 | 0.88 | 0.95 | 0.86 | 736,377 |
| February 25, 2025 | 0.94 | 0.85 | 0.85 | 0.99 | 0.8 | 1.4M |
| February 24, 2025 | 1.04 | 0.97 | 0.97 | 1.11 | 0.94 | 1.08M |
| February 21, 2025 | 1.29 | 1.05 | 1.05 | 1.3 | 1.04 | 1.3M |
| February 20, 2025 | 1.21 | 1.26 | 1.26 | 1.3 | 1.18 | 497,725 |
| February 19, 2025 | 1.27 | 1.21 | 1.21 | 1.29 | 1.16 | 1.35M |
| February 18, 2025 | 1.37 | 1.29 | 1.29 | 1.42 | 1.27 | 599,203 |
| February 14, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.25 | 1.07M |
| February 13, 2025 | 1.52 | 1.35 | 1.35 | 1.52 | 1.3 | 1.55M |
| February 12, 2025 | 1.19 | 1.5 | 1.5 | 1.54 | 1.18 | 3.39M |
| February 11, 2025 | 1.27 | 1.22 | 1.22 | 1.31 | 1.2 | 908,207 |
| February 10, 2025 | 1.38 | 1.32 | 1.32 | 1.4 | 1.16 | 2.42M |
| February 07, 2025 | 1.31 | 1.3 | 1.3 | 1.43 | 1.24 | 2.38M |
| February 06, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.22 | 3.65M |
| February 05, 2025 | 1.39 | 1.36 | 1.36 | 1.5 | 1.2 | 6.06M |
| February 04, 2025 | 1.06 | 1.32 | 1.32 | 1.42 | 0.94 | 9.58M |
| February 03, 2025 | 0.75 | 1.05 | 1.05 | 1.14 | 0.72 | 9M |
| January 31, 2025 | 0.62 | 0.76 | 0.76 | 0.84 | 0.6 | 7.23M |
| January 30, 2025 | 0.64 | 0.63 | 0.63 | 0.65 | 0.58 | 878,320 |
| January 29, 2025 | 0.63 | 0.64 | 0.64 | 0.67 | 0.6 | 966,023 |
| January 28, 2025 | 0.66 | 0.66 | 0.66 | 0.69 | 0.62 | 501,208 |
| January 27, 2025 | 0.72 | 0.66 | 0.66 | 0.72 | 0.65 | 603,700 |
| January 24, 2025 | 0.76 | 0.74 | 0.74 | 0.78 | 0.73 | 372,400 |
| January 23, 2025 | 0.77 | 0.76 | 0.76 | 0.78 | 0.72 | 319,132 |
| January 22, 2025 | 0.83 | 0.76 | 0.76 | 0.84 | 0.68 | 1.93M |
| January 21, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.81 | 523,600 |
| January 17, 2025 | 0.93 | 0.89 | 0.89 | 0.94 | 0.88 | 299,017 |
| January 16, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.86 | 600,376 |
| January 15, 2025 | 0.89 | 0.92 | 0.92 | 0.93 | 0.83 | 2.29M |
| January 14, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.85 | 582,900 |
| January 13, 2025 | 0.93 | 0.92 | 0.92 | 0.94 | 0.84 | 770,442 |
| January 10, 2025 | 0.95 | 0.92 | 0.92 | 0.97 | 0.82 | 2.94M |
| January 08, 2025 | 1.45 | 1.35 | 1.35 | 1.49 | 1.3 | 2.08M |
| January 07, 2025 | 1.29 | 1.47 | 1.47 | 1.49 | 1.26 | 2.38M |
| January 06, 2025 | 1.23 | 1.25 | 1.25 | 1.33 | 1.18 | 1.46M |
| January 03, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.18 | 343,449 |
| January 02, 2025 | 1.15 | 1.18 | 1.18 | 1.24 | 1.09 | 1.06M |
| December 31, 2024 | 1.19 | 1.15 | 1.15 | 1.23 | 1.14 | 755,517 |
| December 30, 2024 | 1.3 | 1.22 | 1.22 | 1.32 | 1.2 | 943,400 |
| December 27, 2024 | 1.48 | 1.34 | 1.34 | 1.48 | 1.32 | 713,800 |
| December 26, 2024 | 1.46 | 1.48 | 1.48 | 1.53 | 1.4 | 888,111 |
| December 24, 2024 | 1.37 | 1.45 | 1.45 | 1.45 | 1.3 | 1.88M |
| December 23, 2024 | 1.32 | 1.41 | 1.41 | 1.41 | 1.3 | 456,142 |
| December 20, 2024 | 1.35 | 1.36 | 1.36 | 1.49 | 1.27 | 1.44M |
| December 19, 2024 | 1.42 | 1.45 | 1.45 | 1.5 | 1.38 | 715,062 |
| December 18, 2024 | 1.75 | 1.44 | 1.44 | 1.75 | 1.42 | 727,734 |
| December 17, 2024 | 1.75 | 1.73 | 1.73 | 1.77 | 1.47 | 1.71M |
| December 16, 2024 | 1.84 | 1.75 | 1.75 | 1.86 | 1.71 | 1M |
| December 13, 2024 | 1.89 | 1.85 | 1.85 | 1.89 | 1.6 | 1.63M |
| December 12, 2024 | 1.84 | 1.87 | 1.87 | 1.93 | 1.81 | 698,126 |
| December 11, 2024 | 1.99 | 1.9 | 1.9 | 2.01 | 1.87 | 696,300 |
| December 10, 2024 | 1.9 | 1.9 | 1.9 | 2.02 | 1.82 | 915,800 |
| December 09, 2024 | 2.1 | 1.93 | 1.93 | 2.11 | 1.9 | 811,715 |