0.66
+0.007(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.64 | 0.65 | 0.65 | 0.68 | 0.62 | 365,376 |
September 04, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.63 | 203,605 |
September 03, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.66 | 125,000 |
September 02, 2025 | 0.75 | 0.68 | 0.68 | 0.75 | 0.65 | 274,612 |
August 29, 2025 | 0.8 | 0.76 | 0.76 | 0.8 | 0.76 | 79,628 |
August 28, 2025 | 0.78 | 0.79 | 0.79 | 0.81 | 0.75 | 132,882 |
August 27, 2025 | 0.8 | 0.78 | 0.78 | 0.83 | 0.77 | 139,709 |
August 26, 2025 | 0.78 | 0.77 | 0.77 | 0.85 | 0.74 | 126,047 |
August 25, 2025 | 0.8 | 0.76 | 0.76 | 0.86 | 0.74 | 261,400 |
August 22, 2025 | 0.66 | 0.76 | 0.76 | 0.77 | 0.66 | 303,635 |
August 21, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.65 | 164,800 |
August 20, 2025 | 0.68 | 0.68 | 0.68 | 0.78 | 0.67 | 209,600 |
August 19, 2025 | 0.67 | 0.66 | 0.66 | 0.73 | 0.66 | 53,240 |
August 18, 2025 | 0.71 | 0.69 | 0.69 | 0.75 | 0.65 | 207,607 |
August 15, 2025 | 0.78 | 0.7 | 0.7 | 0.8 | 0.68 | 232,893 |
August 14, 2025 | 0.75 | 0.8 | 0.8 | 0.8 | 0.74 | 112,400 |
August 13, 2025 | 0.76 | 0.74 | 0.74 | 0.77 | 0.7 | 182,800 |
August 12, 2025 | 0.84 | 0.76 | 0.76 | 0.84 | 0.73 | 254,196 |
August 11, 2025 | 0.88 | 0.83 | 0.83 | 0.9 | 0.79 | 284,948 |
August 08, 2025 | 0.9 | 0.88 | 0.88 | 0.95 | 0.87 | 136,900 |
August 07, 2025 | 0.86 | 0.95 | 0.95 | 1.02 | 0.85 | 370,931 |
August 06, 2025 | 0.89 | 0.89 | 0.89 | 0.91 | 0.85 | 188,700 |
August 05, 2025 | 0.84 | 0.92 | 0.92 | 0.92 | 0.83 | 211,087 |
August 04, 2025 | 0.79 | 0.85 | 0.85 | 1 | 0.79 | 822,500 |
August 01, 2025 | 0.83 | 0.78 | 0.78 | 0.89 | 0.77 | 104,901 |
July 31, 2025 | 0.92 | 0.87 | 0.87 | 0.94 | 0.83 | 90,038 |
July 30, 2025 | 0.81 | 0.92 | 0.92 | 0.95 | 0.78 | 238,814 |
July 29, 2025 | 0.92 | 0.84 | 0.84 | 0.93 | 0.74 | 349,203 |
July 28, 2025 | 0.96 | 0.92 | 0.92 | 0.99 | 0.91 | 254,800 |
July 25, 2025 | 0.98 | 0.94 | 0.94 | 1.03 | 0.9 | 570,000 |
July 24, 2025 | 1.07 | 1.04 | 1.04 | 1.21 | 1.02 | 681,636 |
July 23, 2025 | 1.16 | 1.11 | 1.11 | 1.22 | 1.06 | 487,731 |
July 22, 2025 | 1.38 | 1.11 | 1.11 | 1.49 | 0.98 | 1.46M |
July 21, 2025 | 1 | 1.36 | 1.36 | 1.36 | 0.97 | 3.21M |
July 18, 2025 | 0.68 | 0.96 | 0.96 | 1 | 0.67 | 2.49M |
July 17, 2025 | 0.7 | 0.68 | 0.68 | 0.72 | 0.65 | 419,723 |
July 16, 2025 | 0.72 | 0.7 | 0.7 | 0.8 | 0.67 | 1.37M |
July 15, 2025 | 0.52 | 0.71 | 0.71 | 0.9 | 0.51 | 16.79M |
July 14, 2025 | 0.44 | 0.51 | 0.51 | 0.52 | 0.44 | 576,100 |
July 11, 2025 | 0.43 | 0.45 | 0.45 | 0.48 | 0.42 | 165,559 |
July 10, 2025 | 0.43 | 0.44 | 0.44 | 0.46 | 0.4 | 362,290 |
July 09, 2025 | 0.4 | 0.42 | 0.42 | 0.43 | 0.4 | 325,342 |
July 08, 2025 | 0.4 | 0.4 | 0.4 | 0.43 | 0.4 | 380,300 |
July 07, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 325,400 |
July 03, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.4 | 169,700 |
July 02, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 205,146 |
July 01, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 159,617 |
June 30, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.37 | 310,977 |
June 27, 2025 | 0.39 | 0.38 | 0.38 | 0.47 | 0.37 | 2.11M |
June 26, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 181,021 |
June 25, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 231,026 |
June 24, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.34 | 227,480 |
June 23, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.33 | 222,794 |
June 20, 2025 | 0.37 | 0.34 | 0.34 | 0.4 | 0.34 | 876,924 |
June 18, 2025 | 0.37 | 0.41 | 0.41 | 0.42 | 0.35 | 1.39M |
June 17, 2025 | 0.33 | 0.35 | 0.35 | 0.36 | 0.33 | 212,133 |
June 16, 2025 | 0.33 | 0.34 | 0.34 | 0.36 | 0.33 | 327,830 |
June 13, 2025 | 0.34 | 0.32 | 0.32 | 0.36 | 0.32 | 615,104 |
June 12, 2025 | 0.37 | 0.35 | 0.35 | 0.39 | 0.34 | 424,437 |
June 11, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.34 | 642,702 |