0.82
+0.001(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.82 | 0.82 | 0.82 | 0.84 | 0.81 | 62,916 |
September 04, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.82 | 42,200 |
September 03, 2025 | 0.85 | 0.84 | 0.84 | 0.88 | 0.82 | 71,429 |
September 02, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.81 | 102,228 |
August 29, 2025 | 0.89 | 0.84 | 0.84 | 0.89 | 0.84 | 82,615 |
August 28, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 90,918 |
August 27, 2025 | 0.91 | 0.86 | 0.86 | 0.91 | 0.86 | 58,385 |
August 26, 2025 | 0.87 | 0.86 | 0.86 | 0.91 | 0.85 | 135,524 |
August 25, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.85 | 136,699 |
August 22, 2025 | 0.91 | 0.89 | 0.89 | 0.91 | 0.86 | 86,900 |
August 21, 2025 | 0.89 | 0.88 | 0.88 | 0.9 | 0.85 | 70,600 |
August 20, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.86 | 172,700 |
August 19, 2025 | 0.91 | 0.87 | 0.87 | 0.92 | 0.86 | 778,700 |
August 18, 2025 | 0.79 | 0.87 | 0.87 | 0.94 | 0.79 | 564,290 |
August 15, 2025 | 0.77 | 0.79 | 0.79 | 0.8 | 0.75 | 178,296 |
August 14, 2025 | 0.71 | 0.74 | 0.74 | 0.74 | 0.7 | 95,000 |
August 13, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.68 | 248,100 |
August 12, 2025 | 0.7 | 0.68 | 0.68 | 0.71 | 0.68 | 77,918 |
August 11, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.68 | 95,200 |
August 08, 2025 | 0.69 | 0.72 | 0.72 | 0.72 | 0.68 | 116,146 |
August 07, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.68 | 84,200 |
August 06, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.69 | 47,400 |
August 05, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.68 | 104,124 |
August 04, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.68 | 184,951 |
August 01, 2025 | 0.71 | 0.71 | 0.71 | 0.77 | 0.7 | 120,600 |
July 31, 2025 | 0.83 | 0.73 | 0.73 | 0.84 | 0.72 | 250,558 |
July 30, 2025 | 0.82 | 0.81 | 0.81 | 0.83 | 0.8 | 90,007 |
July 29, 2025 | 0.86 | 0.83 | 0.83 | 0.88 | 0.82 | 144,916 |
July 28, 2025 | 0.85 | 0.85 | 0.85 | 0.87 | 0.84 | 150,000 |
July 25, 2025 | 0.85 | 0.84 | 0.84 | 0.87 | 0.83 | 54,755 |
July 24, 2025 | 0.83 | 0.84 | 0.84 | 0.87 | 0.83 | 200,721 |
July 23, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.82 | 108,321 |
July 22, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.83 | 203,708 |
July 21, 2025 | 0.93 | 0.87 | 0.87 | 0.94 | 0.8 | 356,545 |
July 18, 2025 | 0.97 | 0.89 | 0.89 | 1 | 0.85 | 387,844 |
July 17, 2025 | 0.83 | 0.91 | 0.91 | 0.95 | 0.83 | 324,647 |
July 16, 2025 | 0.77 | 0.83 | 0.83 | 0.85 | 0.76 | 349,500 |
July 15, 2025 | 0.73 | 0.74 | 0.74 | 0.81 | 0.7 | 262,700 |
July 14, 2025 | 0.69 | 0.73 | 0.73 | 0.75 | 0.67 | 515,191 |
July 11, 2025 | 0.67 | 0.67 | 0.67 | 0.69 | 0.67 | 57,073 |
July 10, 2025 | 0.66 | 0.67 | 0.67 | 0.68 | 0.64 | 170,309 |
July 09, 2025 | 0.65 | 0.63 | 0.63 | 0.67 | 0.63 | 113,100 |
July 08, 2025 | 0.67 | 0.64 | 0.64 | 0.67 | 0.62 | 113,300 |
July 07, 2025 | 0.66 | 0.65 | 0.65 | 0.67 | 0.64 | 70,619 |
July 03, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.62 | 117,200 |
July 02, 2025 | 0.63 | 0.63 | 0.63 | 0.66 | 0.62 | 96,003 |
July 01, 2025 | 0.67 | 0.63 | 0.63 | 0.68 | 0.63 | 190,168 |
June 30, 2025 | 0.65 | 0.66 | 0.66 | 0.7 | 0.62 | 161,470 |
June 27, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.63 | 87,400 |
June 26, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.62 | 134,517 |
June 25, 2025 | 0.6 | 0.65 | 0.65 | 0.66 | 0.58 | 168,200 |
June 24, 2025 | 0.56 | 0.58 | 0.59 | 0.61 | 0.56 | 180,548 |
June 23, 2025 | 0.58 | 0.56 | 0.56 | 0.6 | 0.56 | 242,327 |
June 20, 2025 | 0.59 | 0.57 | 0.57 | 0.62 | 0.57 | 151,262 |
June 18, 2025 | 0.6 | 0.56 | 0.56 | 0.63 | 0.56 | 172,254 |
June 17, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.57 | 188,116 |
June 16, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.61 | 186,589 |
June 13, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.61 | 171,138 |
June 12, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.62 | 272,811 |
June 11, 2025 | 0.72 | 0.62 | 0.62 | 0.72 | 0.6 | 1.5M |