1.08
-0.025(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 1.06 | 1.1 | 1.1 | 1.12 | 1.05 | 118,082 |
| May 19, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.07 | 100,600 |
| May 16, 2025 | 1.04 | 1.1 | 1.1 | 1.1 | 1.04 | 90,030 |
| May 15, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1 | 85,600 |
| May 14, 2025 | 1.11 | 1.06 | 1.06 | 1.11 | 1.05 | 127,917 |
| May 13, 2025 | 1.12 | 1.11 | 1.11 | 1.12 | 1.06 | 136,911 |
| May 12, 2025 | 1.08 | 1.1 | 1.1 | 1.15 | 1.03 | 314,894 |
| May 09, 2025 | 0.99 | 1 | 1 | 1.04 | 0.99 | 113,926 |
| May 08, 2025 | 0.99 | 1.01 | 1.01 | 1.04 | 0.98 | 93,300 |
| May 07, 2025 | 0.95 | 0.99 | 0.99 | 1.02 | 0.94 | 142,800 |
| May 06, 2025 | 1.01 | 0.97 | 0.97 | 1.09 | 0.93 | 159,600 |
| May 05, 2025 | 1.15 | 1.02 | 1.02 | 1.2 | 1.01 | 167,100 |
| May 02, 2025 | 1.05 | 1.17 | 1.17 | 1.19 | 1.05 | 489,074 |
| May 01, 2025 | 0.98 | 1.01 | 1.01 | 1.04 | 0.98 | 370,700 |
| April 30, 2025 | 0.96 | 0.99 | 0.99 | 1.05 | 0.9 | 500,700 |
| April 29, 2025 | 0.93 | 0.95 | 0.95 | 0.97 | 0.9 | 198,900 |
| April 28, 2025 | 0.98 | 0.95 | 0.95 | 1 | 0.94 | 144,400 |
| April 25, 2025 | 0.95 | 0.98 | 0.98 | 0.99 | 0.92 | 309,202 |
| April 24, 2025 | 1 | 0.97 | 0.97 | 1.01 | 0.95 | 433,646 |
| April 23, 2025 | 0.94 | 0.99 | 0.99 | 1.02 | 0.9 | 429,854 |
| April 22, 2025 | 0.97 | 0.94 | 0.94 | 0.97 | 0.93 | 256,407 |
| April 21, 2025 | 1.02 | 0.95 | 0.95 | 1.02 | 0.9 | 406,642 |
| April 17, 2025 | 0.95 | 1.03 | 1.03 | 1.11 | 0.95 | 546,437 |
| April 16, 2025 | 0.99 | 0.94 | 0.94 | 1.05 | 0.92 | 261,600 |
| April 15, 2025 | 1.01 | 1 | 1 | 1.22 | 0.97 | 346,950 |
| April 14, 2025 | 1.09 | 1.04 | 1.04 | 1.14 | 0.99 | 402,500 |
| April 11, 2025 | 1.12 | 1.07 | 1.07 | 1.15 | 1.06 | 219,131 |
| April 10, 2025 | 1.22 | 1.12 | 1.12 | 1.25 | 1.12 | 189,400 |
| April 09, 2025 | 1.26 | 1.27 | 1.27 | 1.37 | 1.15 | 511,349 |
| April 08, 2025 | 1.28 | 1.26 | 1.26 | 1.34 | 1.25 | 189,743 |
| April 07, 2025 | 1.38 | 1.25 | 1.25 | 1.38 | 1.24 | 254,800 |
| April 04, 2025 | 1.21 | 1.38 | 1.38 | 1.38 | 1.18 | 380,118 |
| April 03, 2025 | 1.41 | 1.27 | 1.27 | 1.54 | 1.24 | 482,512 |
| April 02, 2025 | 1.48 | 1.49 | 1.49 | 1.55 | 1.47 | 208,581 |
| April 01, 2025 | 1.48 | 1.5 | 1.5 | 1.51 | 1.45 | 266,857 |
| March 31, 2025 | 1.45 | 1.46 | 1.46 | 1.48 | 1.42 | 227,334 |
| March 28, 2025 | 1.55 | 1.45 | 1.45 | 1.65 | 1.45 | 237,100 |
| March 27, 2025 | 1.56 | 1.57 | 1.57 | 1.6 | 1.51 | 982,848 |
| March 26, 2025 | 1.58 | 1.58 | 1.58 | 1.6 | 1.56 | 642,400 |
| March 25, 2025 | 1.68 | 1.58 | 1.58 | 1.69 | 1.53 | 736,500 |
| March 24, 2025 | 1.78 | 1.71 | 1.71 | 1.78 | 1.65 | 246,031 |
| March 21, 2025 | 1.85 | 1.76 | 1.76 | 1.88 | 1.75 | 643,500 |
| March 20, 2025 | 1.8 | 1.85 | 1.85 | 1.88 | 1.8 | 334,900 |
| March 19, 2025 | 2 | 2.02 | 2.02 | 2.07 | 1.98 | 157,617 |
| March 18, 2025 | 1.89 | 2.01 | 2.01 | 2.01 | 1.84 | 291,450 |
| March 17, 2025 | 1.86 | 1.91 | 1.91 | 1.92 | 1.85 | 120,300 |
| March 14, 2025 | 1.83 | 1.85 | 1.85 | 1.88 | 1.82 | 122,807 |
| March 13, 2025 | 1.92 | 1.81 | 1.81 | 1.92 | 1.77 | 200,100 |
| March 12, 2025 | 1.96 | 1.91 | 1.91 | 1.96 | 1.86 | 145,157 |
| March 11, 2025 | 1.96 | 1.95 | 1.95 | 1.98 | 1.82 | 274,900 |
| March 10, 2025 | 1.94 | 1.93 | 1.93 | 2.02 | 1.93 | 158,909 |
| March 07, 2025 | 1.95 | 1.95 | 1.95 | 1.98 | 1.89 | 265,519 |
| March 06, 2025 | 1.95 | 1.97 | 1.97 | 2.03 | 1.91 | 237,800 |
| March 05, 2025 | 2.08 | 1.99 | 1.99 | 2.09 | 1.96 | 293,218 |
| March 04, 2025 | 2.05 | 2.05 | 2.05 | 2.11 | 2 | 327,018 |
| March 03, 2025 | 2.32 | 2.1 | 2.1 | 2.35 | 2.1 | 152,118 |
| February 28, 2025 | 2.26 | 2.29 | 2.29 | 2.3 | 2.24 | 128,413 |
| February 27, 2025 | 2.29 | 2.25 | 2.25 | 2.29 | 2.22 | 113,707 |
| February 26, 2025 | 2.31 | 2.28 | 2.28 | 2.37 | 2.22 | 203,324 |
| February 25, 2025 | 2.4 | 2.26 | 2.26 | 2.4 | 2.26 | 136,100 |