0.80
-0.06(-6.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 0.85 | 0.8 | 0.8 | 0.95 | 0.76 | 702,561 |
| April 01, 2025 | 0.8 | 0.86 | 0.86 | 0.99 | 0.75 | 2.2M |
| March 31, 2025 | 1 | 0.93 | 0.93 | 1.17 | 0.79 | 70.33M |
| March 28, 2025 | 0.69 | 0.67 | 0.67 | 0.69 | 0.61 | 173,754 |
| March 27, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.6 | 232,400 |
| March 26, 2025 | 0.82 | 0.64 | 0.64 | 0.94 | 0.59 | 1.29M |
| March 25, 2025 | 0.78 | 0.79 | 0.79 | 0.98 | 0.71 | 460,900 |
| March 24, 2025 | 0.65 | 0.71 | 0.71 | 0.72 | 0.63 | 151,600 |
| March 21, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.61 | 15,447 |
| March 20, 2025 | 0.6 | 0.61 | 0.61 | 0.65 | 0.6 | 49,795 |
| March 19, 2025 | 0.6 | 0.62 | 0.62 | 0.62 | 0.56 | 130,700 |
| March 18, 2025 | 0.58 | 0.57 | 0.57 | 0.61 | 0.57 | 78,600 |
| March 17, 2025 | 0.73 | 0.59 | 0.59 | 0.75 | 0.55 | 302,803 |
| March 14, 2025 | 0.78 | 0.73 | 0.73 | 0.78 | 0.7 | 66,546 |
| March 13, 2025 | 0.79 | 0.74 | 0.74 | 0.79 | 0.72 | 34,139 |
| March 12, 2025 | 0.75 | 0.79 | 0.79 | 0.8 | 0.72 | 40,700 |
| March 11, 2025 | 0.88 | 0.75 | 0.75 | 0.89 | 0.69 | 127,918 |
| March 10, 2025 | 0.96 | 0.89 | 0.89 | 0.96 | 0.86 | 50,222 |
| March 07, 2025 | 1.03 | 0.94 | 0.94 | 1.03 | 0.91 | 103,500 |
| March 06, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1 | 22,400 |
| March 05, 2025 | 1.07 | 1.03 | 1.03 | 1.16 | 0.92 | 77,120 |
| March 04, 2025 | 1.02 | 1.09 | 1.09 | 1.14 | 1.02 | 54,376 |
| March 03, 2025 | 1.14 | 1.04 | 1.04 | 1.17 | 1.02 | 27,958 |
| February 28, 2025 | 1.15 | 1.19 | 1.19 | 1.2 | 1.11 | 12,636 |
| February 27, 2025 | 1.18 | 1.19 | 1.19 | 1.21 | 1.1 | 24,100 |
| February 26, 2025 | 1.23 | 1.18 | 1.18 | 1.23 | 1.17 | 13,941 |
| February 25, 2025 | 1.18 | 1.19 | 1.19 | 1.21 | 1.15 | 23,575 |
| February 24, 2025 | 1.17 | 1.25 | 1.25 | 1.29 | 1.17 | 151,800 |
| February 21, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.15 | 45,100 |
| February 20, 2025 | 1.23 | 1.2 | 1.2 | 1.25 | 1.16 | 17,000 |
| February 19, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 69,923 |
| February 18, 2025 | 1.22 | 1.18 | 1.18 | 1.28 | 1.15 | 53,300 |
| February 14, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 17,407 |
| February 13, 2025 | 1.25 | 1.28 | 1.28 | 1.33 | 1.21 | 33,744 |
| February 12, 2025 | 1.18 | 1.23 | 1.23 | 1.33 | 1.16 | 54,329 |
| February 11, 2025 | 1.19 | 1.19 | 1.19 | 1.24 | 1.18 | 29,100 |
| February 10, 2025 | 1.19 | 1.2 | 1.2 | 1.28 | 1.15 | 48,821 |
| February 07, 2025 | 1.17 | 1.18 | 1.18 | 1.24 | 1.16 | 31,706 |
| February 06, 2025 | 1.2 | 1.19 | 1.19 | 1.35 | 1.17 | 63,000 |
| February 05, 2025 | 1.28 | 1.26 | 1.26 | 1.29 | 1.17 | 29,800 |
| February 04, 2025 | 1.19 | 1.26 | 1.26 | 1.32 | 1.15 | 63,200 |
| February 03, 2025 | 1.16 | 1.22 | 1.22 | 1.26 | 1.15 | 42,747 |
| January 31, 2025 | 1.26 | 1.2 | 1.2 | 1.32 | 1.15 | 98,252 |
| January 30, 2025 | 1.21 | 1.26 | 1.26 | 1.28 | 1.19 | 26,500 |
| January 29, 2025 | 1.24 | 1.2 | 1.2 | 1.24 | 1.16 | 54,300 |
| January 28, 2025 | 1.2 | 1.23 | 1.23 | 1.25 | 1.12 | 168,400 |
| January 27, 2025 | 1.27 | 1.27 | 1.27 | 1.35 | 1.18 | 205,400 |
| January 24, 2025 | 1.28 | 1.25 | 1.25 | 1.3 | 1.19 | 78,800 |
| January 23, 2025 | 1.3 | 1.27 | 1.27 | 1.35 | 1.19 | 63,500 |
| January 22, 2025 | 1.23 | 1.32 | 1.32 | 1.34 | 1.2 | 92,550 |
| January 21, 2025 | 1.27 | 1.22 | 1.22 | 1.27 | 1.16 | 84,529 |
| January 17, 2025 | 1.3 | 1.27 | 1.27 | 1.39 | 1.24 | 92,319 |
| January 16, 2025 | 1.13 | 1.32 | 1.32 | 1.39 | 1.12 | 161,700 |
| January 15, 2025 | 1.09 | 1.15 | 1.15 | 1.18 | 1.09 | 67,251 |
| January 14, 2025 | 1.08 | 1.06 | 1.06 | 1.16 | 1.02 | 77,037 |
| January 13, 2025 | 1.19 | 1.1 | 1.1 | 1.24 | 1.04 | 99,200 |
| January 10, 2025 | 1.22 | 1.15 | 1.15 | 1.29 | 1.13 | 105,896 |
| January 08, 2025 | 1.4 | 1.18 | 1.18 | 1.5 | 1.12 | 199,309 |
| January 07, 2025 | 1.57 | 1.36 | 1.36 | 1.64 | 1.31 | 293,638 |
| January 06, 2025 | 1.5 | 1.54 | 1.54 | 1.58 | 1.43 | 522,621 |