1.67
+0.54(+47.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 1.78 | 1.67 | 1.67 | 1.8 | 1.55 | 49.41M |
| May 19, 2025 | 1.09 | 1.13 | 1.13 | 1.19 | 1.08 | 5.37M |
| May 16, 2025 | 1.12 | 1.13 | 1.13 | 1.18 | 1.11 | 62,967 |
| May 15, 2025 | 1.16 | 1.13 | 1.13 | 1.24 | 1.12 | 98,164 |
| May 14, 2025 | 1.16 | 1.18 | 1.18 | 1.19 | 1.12 | 18,978 |
| May 13, 2025 | 1.17 | 1.15 | 1.15 | 1.22 | 1.1 | 91,845 |
| May 12, 2025 | 1.09 | 1.17 | 1.17 | 1.2 | 1.09 | 82,400 |
| May 09, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.07 | 24,032 |
| May 08, 2025 | 1.07 | 1.11 | 1.11 | 1.11 | 1.07 | 16,523 |
| May 07, 2025 | 1.04 | 1.07 | 1.07 | 1.09 | 1.03 | 14,708 |
| May 06, 2025 | 1.12 | 1.03 | 1.03 | 1.12 | 1.02 | 56,154 |
| May 05, 2025 | 1.18 | 1.14 | 1.14 | 1.2 | 1.12 | 26,374 |
| May 02, 2025 | 1.15 | 1.17 | 1.17 | 1.27 | 1.11 | 114,145 |
| May 01, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.11 | 17,975 |
| April 30, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.07 | 24,299 |
| April 29, 2025 | 1.13 | 1.09 | 1.09 | 1.15 | 1.07 | 42,548 |
| April 28, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.09 | 23,008 |
| April 25, 2025 | 1.14 | 1.09 | 1.09 | 1.16 | 1.05 | 25,637 |
| April 24, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.1 | 47,431 |
| April 23, 2025 | 1.11 | 1.09 | 1.09 | 1.14 | 1.08 | 84,277 |
| April 22, 2025 | 1.05 | 1.09 | 1.09 | 1.11 | 1.02 | 28,539 |
| April 21, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.03 | 18,866 |
| April 17, 2025 | 1.05 | 1.08 | 1.08 | 1.11 | 1.04 | 14,892 |
| April 16, 2025 | 1.11 | 1.07 | 1.07 | 1.12 | 1.05 | 21,705 |
| April 15, 2025 | 1.01 | 1.12 | 1.12 | 1.15 | 1 | 75,083 |
| April 14, 2025 | 0.96 | 1.01 | 1.03 | 1.02 | 0.96 | 50,469 |
| April 11, 2025 | 0.97 | 0.95 | 0.95 | 0.98 | 0.89 | 24,800 |
| April 10, 2025 | 0.97 | 0.97 | 0.97 | 1 | 0.92 | 13,994 |
| April 09, 2025 | 0.9 | 0.97 | 0.97 | 0.97 | 0.85 | 79,154 |
| April 08, 2025 | 0.93 | 0.92 | 0.92 | 1.04 | 0.91 | 26,202 |
| April 07, 2025 | 0.94 | 0.93 | 0.93 | 0.96 | 0.9 | 56,557 |
| April 04, 2025 | 1.07 | 0.96 | 0.96 | 1.07 | 0.96 | 83,683 |
| April 03, 2025 | 1.15 | 1.11 | 1.11 | 1.17 | 1.09 | 25,423 |
| April 02, 2025 | 1.14 | 1.18 | 1.18 | 1.19 | 1.11 | 41,268 |
| April 01, 2025 | 1.07 | 1.13 | 1.13 | 1.13 | 1.06 | 28,000 |
| March 31, 2025 | 1.12 | 1.1 | 1.1 | 1.14 | 1.06 | 62,582 |
| March 28, 2025 | 1.26 | 1.13 | 1.13 | 1.26 | 1.13 | 87,159 |
| March 27, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.2 | 65,489 |
| March 26, 2025 | 1.33 | 1.26 | 1.26 | 1.34 | 1.23 | 66,800 |
| March 25, 2025 | 1.35 | 1.33 | 1.33 | 1.37 | 1.29 | 109,200 |
| March 24, 2025 | 1.34 | 1.32 | 1.32 | 1.37 | 1.25 | 155,100 |
| March 21, 2025 | 1.3 | 1.38 | 1.38 | 1.42 | 1.28 | 243,795 |
| March 20, 2025 | 1.5 | 1.44 | 1.44 | 1.5 | 1.31 | 8.8M |
| March 19, 2025 | 1.63 | 1.67 | 1.67 | 1.7 | 1.62 | 22,834 |
| March 18, 2025 | 1.71 | 1.66 | 1.66 | 1.71 | 1.62 | 16,625 |
| March 17, 2025 | 1.65 | 1.71 | 1.71 | 1.76 | 1.64 | 43,998 |
| March 14, 2025 | 1.69 | 1.65 | 1.65 | 1.69 | 1.62 | 13,376 |
| March 13, 2025 | 1.61 | 1.62 | 1.62 | 1.67 | 1.58 | 21,677 |
| March 12, 2025 | 1.59 | 1.65 | 1.65 | 1.65 | 1.55 | 33,864 |
| March 11, 2025 | 1.55 | 1.56 | 1.56 | 1.6 | 1.52 | 21,446 |
| March 10, 2025 | 1.6 | 1.56 | 1.56 | 1.62 | 1.56 | 20,122 |
| March 07, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.57 | 28,034 |
| March 06, 2025 | 1.6 | 1.63 | 1.63 | 1.66 | 1.59 | 21,729 |
| March 05, 2025 | 1.53 | 1.59 | 1.59 | 1.62 | 1.5 | 57,715 |
| March 04, 2025 | 1.53 | 1.58 | 1.58 | 1.63 | 1.45 | 47,669 |
| March 03, 2025 | 1.73 | 1.55 | 1.55 | 1.73 | 1.52 | 66,314 |
| February 28, 2025 | 1.76 | 1.69 | 1.69 | 1.79 | 1.59 | 65,235 |
| February 27, 2025 | 1.68 | 1.72 | 1.72 | 1.8 | 1.61 | 105,784 |
| February 26, 2025 | 1.51 | 1.76 | 1.76 | 1.98 | 1.48 | 722,662 |
| February 25, 2025 | 1.55 | 1.51 | 1.51 | 1.59 | 1.43 | 101,643 |