1.92
+0.06(+3.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 1.83 | 1.86 | 1.86 | 1.94 | 1.8 | 711,900 |
October 01, 2025 | 1.77 | 1.82 | 1.82 | 1.87 | 1.75 | 411,531 |
September 30, 2025 | 1.81 | 1.77 | 1.77 | 1.93 | 1.74 | 924,369 |
September 29, 2025 | 1.82 | 1.81 | 1.81 | 1.88 | 1.78 | 595,995 |
September 26, 2025 | 1.74 | 1.79 | 1.79 | 1.79 | 1.69 | 459,300 |
September 25, 2025 | 1.71 | 1.73 | 1.73 | 1.8 | 1.68 | 277,800 |
September 24, 2025 | 1.76 | 1.74 | 1.74 | 1.79 | 1.68 | 579,379 |
September 23, 2025 | 1.76 | 1.75 | 1.75 | 1.87 | 1.73 | 654,700 |
September 22, 2025 | 1.6 | 1.74 | 1.74 | 1.75 | 1.56 | 864,594 |
September 19, 2025 | 1.73 | 1.58 | 1.58 | 1.75 | 1.58 | 801,000 |
September 18, 2025 | 1.64 | 1.7 | 1.7 | 1.74 | 1.6 | 986,000 |
September 17, 2025 | 1.63 | 1.58 | 1.58 | 1.67 | 1.58 | 414,300 |
September 16, 2025 | 1.68 | 1.63 | 1.63 | 1.7 | 1.6 | 548,000 |
September 15, 2025 | 1.74 | 1.64 | 1.64 | 1.74 | 1.61 | 506,800 |
September 12, 2025 | 1.73 | 1.66 | 1.66 | 1.75 | 1.65 | 508,818 |
September 11, 2025 | 1.75 | 1.72 | 1.72 | 1.78 | 1.67 | 646,338 |
September 10, 2025 | 1.72 | 1.73 | 1.73 | 1.74 | 1.69 | 299,300 |
September 09, 2025 | 1.76 | 1.71 | 1.71 | 1.77 | 1.69 | 483,119 |
September 08, 2025 | 1.77 | 1.75 | 1.75 | 1.81 | 1.72 | 769,525 |
September 05, 2025 | 1.77 | 1.76 | 1.76 | 1.82 | 1.72 | 502,052 |
September 04, 2025 | 1.95 | 1.74 | 1.74 | 1.95 | 1.55 | 2.16M |
September 03, 2025 | 2.03 | 1.92 | 1.92 | 2.05 | 1.84 | 483,951 |
September 02, 2025 | 1.95 | 1.91 | 1.91 | 2.05 | 1.86 | 667,361 |
August 29, 2025 | 1.91 | 1.99 | 1.99 | 2.02 | 1.89 | 599,900 |
August 28, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.86 | 184,500 |
August 27, 2025 | 1.91 | 1.86 | 1.86 | 1.96 | 1.8 | 378,207 |
August 26, 2025 | 1.87 | 1.92 | 1.92 | 1.95 | 1.85 | 132,444 |
August 25, 2025 | 1.98 | 1.84 | 1.84 | 2.07 | 1.83 | 740,930 |
August 22, 2025 | 1.81 | 1.97 | 1.97 | 1.98 | 1.81 | 471,037 |
August 21, 2025 | 1.71 | 1.81 | 1.81 | 1.85 | 1.7 | 137,761 |
August 20, 2025 | 1.7 | 1.73 | 1.73 | 1.74 | 1.65 | 198,221 |
August 19, 2025 | 1.77 | 1.69 | 1.69 | 1.8 | 1.66 | 207,500 |
August 18, 2025 | 1.76 | 1.77 | 1.77 | 1.9 | 1.73 | 877,609 |
August 15, 2025 | 1.54 | 1.73 | 1.73 | 2.12 | 1.51 | 1.81M |
August 14, 2025 | 1.54 | 1.54 | 1.54 | 1.58 | 1.5 | 104,597 |
August 13, 2025 | 1.53 | 1.55 | 1.55 | 1.64 | 1.53 | 247,488 |
August 12, 2025 | 1.48 | 1.53 | 1.53 | 1.54 | 1.46 | 224,700 |
August 11, 2025 | 1.48 | 1.46 | 1.46 | 1.54 | 1.45 | 266,773 |
August 08, 2025 | 1.5 | 1.48 | 1.48 | 1.53 | 1.46 | 133,360 |
August 07, 2025 | 1.55 | 1.49 | 1.49 | 1.56 | 1.47 | 285,500 |
August 06, 2025 | 1.68 | 1.55 | 1.55 | 1.68 | 1.54 | 266,207 |
August 05, 2025 | 1.45 | 1.67 | 1.67 | 1.67 | 1.43 | 366,600 |
August 04, 2025 | 1.46 | 1.47 | 1.47 | 1.5 | 1.41 | 171,202 |
August 01, 2025 | 1.46 | 1.44 | 1.44 | 1.52 | 1.41 | 246,306 |
July 31, 2025 | 1.5 | 1.46 | 1.46 | 1.53 | 1.43 | 337,900 |
July 30, 2025 | 1.6 | 1.5 | 1.5 | 1.6 | 1.46 | 341,092 |
July 29, 2025 | 1.64 | 1.57 | 1.57 | 1.64 | 1.55 | 187,000 |
July 28, 2025 | 1.68 | 1.62 | 1.62 | 1.69 | 1.62 | 162,500 |
July 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 63,727 |
July 24, 2025 | 1.68 | 1.68 | 1.68 | 1.72 | 1.66 | 134,884 |
July 23, 2025 | 1.61 | 1.68 | 1.68 | 1.7 | 1.6 | 178,927 |
July 22, 2025 | 1.59 | 1.62 | 1.62 | 1.9 | 1.56 | 371,744 |
July 21, 2025 | 1.62 | 1.58 | 1.58 | 1.62 | 1.55 | 250,414 |
July 18, 2025 | 1.61 | 1.59 | 1.59 | 1.64 | 1.57 | 209,997 |
July 17, 2025 | 1.62 | 1.61 | 1.61 | 1.66 | 1.59 | 195,630 |
July 16, 2025 | 1.57 | 1.62 | 1.62 | 1.67 | 1.53 | 937,011 |
July 15, 2025 | 1.85 | 1.7 | 1.7 | 1.86 | 1.65 | 438,913 |
July 14, 2025 | 1.73 | 1.86 | 1.86 | 1.93 | 1.71 | 389,921 |
July 11, 2025 | 1.78 | 1.73 | 1.73 | 1.81 | 1.7 | 238,100 |
July 10, 2025 | 1.79 | 1.77 | 1.77 | 1.84 | 1.72 | 320,627 |