0.62
-0.0001(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.6 | 2.32M |
| March 31, 2025 | 0.61 | 0.65 | 0.65 | 0.66 | 0.59 | 2.59M |
| March 28, 2025 | 0.65 | 0.66 | 0.66 | 0.68 | 0.63 | 2.97M |
| March 27, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.66 | 3.25M |
| March 26, 2025 | 0.73 | 0.7 | 0.7 | 0.73 | 0.69 | 2.13M |
| March 25, 2025 | 0.73 | 0.72 | 0.72 | 0.75 | 0.7 | 2.22M |
| March 24, 2025 | 0.74 | 0.72 | 0.72 | 0.76 | 0.72 | 4.02M |
| March 21, 2025 | 0.7 | 0.71 | 0.71 | 0.76 | 0.69 | 4.09M |
| March 20, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.68 | 1.99M |
| March 19, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.67 | 4.18M |
| March 18, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.66 | 3.39M |
| March 17, 2025 | 0.65 | 0.67 | 0.67 | 0.71 | 0.65 | 4.45M |
| March 14, 2025 | 0.64 | 0.65 | 0.65 | 0.69 | 0.63 | 4.41M |
| March 13, 2025 | 0.65 | 0.63 | 0.63 | 0.66 | 0.58 | 6.65M |
| March 12, 2025 | 0.69 | 0.65 | 0.65 | 0.71 | 0.64 | 3.35M |
| March 11, 2025 | 0.67 | 0.69 | 0.69 | 0.69 | 0.62 | 4.04M |
| March 10, 2025 | 0.71 | 0.67 | 0.67 | 0.72 | 0.65 | 3.71M |
| March 07, 2025 | 0.69 | 0.74 | 0.74 | 0.75 | 0.69 | 2.35M |
| March 06, 2025 | 0.72 | 0.71 | 0.71 | 0.75 | 0.7 | 2.14M |
| March 05, 2025 | 0.75 | 0.75 | 0.75 | 0.76 | 0.72 | 1.86M |
| March 04, 2025 | 0.67 | 0.72 | 0.72 | 0.75 | 0.66 | 3.82M |
| March 03, 2025 | 0.75 | 0.69 | 0.69 | 0.76 | 0.69 | 5M |
| February 28, 2025 | 0.72 | 0.74 | 0.74 | 0.8 | 0.67 | 5.51M |
| February 27, 2025 | 0.78 | 0.73 | 0.73 | 0.83 | 0.73 | 8.09M |
| February 26, 2025 | 0.89 | 0.78 | 0.78 | 1.01 | 0.76 | 25.3M |
| February 25, 2025 | 0.79 | 0.81 | 0.81 | 0.82 | 0.74 | 16.79M |
| February 24, 2025 | 0.87 | 0.79 | 0.79 | 0.88 | 0.77 | 20.89M |
| February 21, 2025 | 0.93 | 0.85 | 0.85 | 0.95 | 0.84 | 18.38M |
| February 20, 2025 | 0.98 | 0.92 | 0.92 | 0.99 | 0.88 | 14.13M |
| February 19, 2025 | 0.94 | 0.99 | 0.99 | 1.02 | 0.9 | 18.93M |
| February 18, 2025 | 1.01 | 0.92 | 0.92 | 1.05 | 0.88 | 17.31M |
| February 14, 2025 | 0.96 | 0.98 | 0.98 | 1.07 | 0.93 | 15.06M |
| February 13, 2025 | 0.92 | 0.91 | 0.91 | 0.94 | 0.78 | 38.61M |
| February 12, 2025 | 0.98 | 0.87 | 0.87 | 0.98 | 0.87 | 26.43M |
| February 11, 2025 | 1.25 | 0.99 | 0.99 | 1.27 | 0.95 | 33.95M |
| February 10, 2025 | 1.35 | 1.18 | 1.18 | 1.38 | 1.11 | 33.62M |
| February 07, 2025 | 1.62 | 1.59 | 1.59 | 1.69 | 1.55 | 4.34M |
| February 06, 2025 | 1.52 | 1.6 | 1.6 | 1.68 | 1.51 | 5.74M |
| February 05, 2025 | 1.56 | 1.48 | 1.48 | 1.57 | 1.47 | 3.65M |
| February 04, 2025 | 1.51 | 1.56 | 1.56 | 1.57 | 1.48 | 4.58M |
| February 03, 2025 | 1.46 | 1.46 | 1.46 | 1.52 | 1.43 | 4.15M |
| January 31, 2025 | 1.49 | 1.55 | 1.55 | 1.67 | 1.48 | 4.96M |
| January 30, 2025 | 1.55 | 1.5 | 1.5 | 1.59 | 1.47 | 4.86M |
| January 29, 2025 | 1.65 | 1.55 | 1.55 | 1.65 | 1.54 | 3.98M |
| January 28, 2025 | 1.64 | 1.65 | 1.65 | 1.68 | 1.52 | 4.15M |
| January 27, 2025 | 1.71 | 1.63 | 1.63 | 1.76 | 1.6 | 6.65M |
| January 24, 2025 | 1.77 | 1.83 | 1.83 | 2 | 1.72 | 7.76M |
| January 23, 2025 | 1.83 | 1.79 | 1.79 | 1.88 | 1.71 | 6.69M |
| January 22, 2025 | 1.81 | 1.89 | 1.89 | 1.95 | 1.72 | 9.9M |
| January 21, 2025 | 1.71 | 1.88 | 1.88 | 1.9 | 1.67 | 11.57M |
| January 17, 2025 | 1.77 | 1.62 | 1.62 | 1.84 | 1.6 | 7.64M |
| January 16, 2025 | 1.7 | 1.72 | 1.72 | 1.76 | 1.62 | 7.92M |
| January 15, 2025 | 1.52 | 1.7 | 1.7 | 1.74 | 1.47 | 11.06M |
| January 14, 2025 | 1.62 | 1.43 | 1.43 | 1.75 | 1.36 | 11.39M |
| January 13, 2025 | 1.65 | 1.61 | 1.61 | 1.69 | 1.5 | 8.41M |
| January 10, 2025 | 1.81 | 1.75 | 1.75 | 1.84 | 1.64 | 10.65M |
| January 08, 2025 | 2.05 | 1.88 | 1.88 | 2.15 | 1.8 | 19.04M |
| January 07, 2025 | 2.71 | 2.2 | 2.2 | 3.14 | 2.12 | 84.71M |
| January 06, 2025 | 1.73 | 1.99 | 1.99 | 2.05 | 1.68 | 12.54M |
| January 03, 2025 | 1.78 | 1.74 | 1.74 | 1.79 | 1.65 | 7.7M |