0.71
-0.0203(-2.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.65 | 0.73 | 0.73 | 0.73 | 0.65 | 822,755 |
September 04, 2025 | 0.68 | 0.64 | 0.64 | 0.68 | 0.61 | 928,832 |
September 03, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.68 | 866,700 |
September 02, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.7 | 604,302 |
August 29, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.74 | 471,096 |
August 28, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.78 | 360,502 |
August 27, 2025 | 0.81 | 0.78 | 0.78 | 0.81 | 0.78 | 323,017 |
August 26, 2025 | 0.79 | 0.81 | 0.81 | 0.82 | 0.79 | 256,400 |
August 25, 2025 | 0.8 | 0.79 | 0.79 | 0.83 | 0.79 | 425,940 |
August 22, 2025 | 0.75 | 0.8 | 0.8 | 0.81 | 0.72 | 755,877 |
August 21, 2025 | 0.74 | 0.75 | 0.75 | 0.77 | 0.74 | 389,700 |
August 20, 2025 | 0.78 | 0.75 | 0.75 | 0.79 | 0.75 | 825,732 |
August 19, 2025 | 0.83 | 0.78 | 0.78 | 0.83 | 0.78 | 767,200 |
August 18, 2025 | 0.82 | 0.83 | 0.83 | 0.85 | 0.81 | 418,903 |
August 15, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.8 | 642,063 |
August 14, 2025 | 0.86 | 0.84 | 0.84 | 0.88 | 0.8 | 1.21M |
August 13, 2025 | 0.95 | 0.87 | 0.87 | 0.96 | 0.86 | 1.54M |
August 12, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.88 | 818,836 |
August 11, 2025 | 0.93 | 0.89 | 0.89 | 0.94 | 0.87 | 524,109 |
August 08, 2025 | 0.91 | 0.92 | 0.92 | 0.93 | 0.89 | 279,609 |
August 07, 2025 | 0.93 | 0.89 | 0.89 | 0.93 | 0.88 | 311,789 |
August 06, 2025 | 0.92 | 0.91 | 0.91 | 0.95 | 0.91 | 196,432 |
August 05, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.88 | 447,461 |
August 04, 2025 | 0.91 | 0.94 | 0.94 | 0.95 | 0.91 | 269,637 |
August 01, 2025 | 0.91 | 0.91 | 0.91 | 0.95 | 0.89 | 505,635 |
July 31, 2025 | 1 | 0.92 | 0.92 | 1 | 0.92 | 524,048 |
July 30, 2025 | 1 | 0.98 | 0.98 | 1.02 | 0.97 | 372,076 |
July 29, 2025 | 1.05 | 1.01 | 1.01 | 1.06 | 0.98 | 317,490 |
July 28, 2025 | 1.08 | 1.02 | 1.02 | 1.09 | 1 | 498,100 |
July 25, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.06 | 353,938 |
July 24, 2025 | 1.11 | 1.09 | 1.09 | 1.13 | 1.08 | 469,900 |
July 23, 2025 | 1.08 | 1.12 | 1.12 | 1.13 | 1.07 | 720,448 |
July 22, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.05 | 466,204 |
July 21, 2025 | 1.03 | 1.11 | 1.11 | 1.15 | 1.03 | 2.15M |
July 18, 2025 | 1.05 | 1.02 | 1.02 | 1.06 | 1.01 | 367,163 |
July 17, 2025 | 1.01 | 1.04 | 1.04 | 1.06 | 0.99 | 624,881 |
July 16, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.96 | 382,837 |
July 15, 2025 | 1.01 | 0.97 | 0.97 | 1.01 | 0.97 | 373,600 |
July 14, 2025 | 1 | 1 | 1 | 1.02 | 0.99 | 387,206 |
July 11, 2025 | 1.01 | 1 | 1 | 1.03 | 0.99 | 119,965 |
July 10, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.97 | 344,519 |
July 09, 2025 | 1.02 | 1 | 1 | 1.02 | 0.99 | 251,809 |
July 08, 2025 | 0.98 | 1 | 1.01 | 1.03 | 0.96 | 420,936 |
July 07, 2025 | 1.02 | 0.95 | 0.95 | 1.04 | 0.95 | 740,073 |
July 03, 2025 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 233,946 |
July 02, 2025 | 1.01 | 1.03 | 1.03 | 1.05 | 1.01 | 388,067 |
July 01, 2025 | 1.06 | 1.01 | 1.01 | 1.06 | 0.99 | 439,959 |
June 30, 2025 | 1.06 | 1.07 | 1.07 | 1.1 | 1 | 1M |
June 27, 2025 | 0.93 | 1.02 | 1.02 | 1.11 | 0.93 | 2.94M |
June 26, 2025 | 0.9 | 0.91 | 0.91 | 0.91 | 0.88 | 331,265 |
June 25, 2025 | 0.93 | 0.89 | 0.89 | 0.93 | 0.89 | 245,875 |
June 24, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.89 | 199,589 |
June 23, 2025 | 0.91 | 0.9 | 0.9 | 0.91 | 0.87 | 258,201 |
June 20, 2025 | 0.94 | 0.91 | 0.91 | 0.94 | 0.9 | 250,004 |
June 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 134,048 |
June 17, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.93 | 243,700 |
June 16, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.89 | 567,848 |
June 13, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.94 | 307,234 |
June 12, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.98 | 268,943 |
June 11, 2025 | 1.02 | 0.99 | 0.99 | 1.02 | 0.98 | 279,000 |