1.49
+0.0008(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 1.71 | 1.49 | 1.49 | 1.8 | 1.17 | 92.37M |
| April 29, 2025 | 0.75 | 0.85 | 0.85 | 1 | 0.75 | 1.75M |
| April 28, 2025 | 0.81 | 0.79 | 0.79 | 0.85 | 0.74 | 80,537 |
| April 25, 2025 | 0.75 | 0.8 | 0.8 | 0.81 | 0.75 | 37,812 |
| April 24, 2025 | 0.73 | 0.75 | 0.75 | 0.79 | 0.72 | 60,338 |
| April 23, 2025 | 0.75 | 0.74 | 0.74 | 0.79 | 0.74 | 127,700 |
| April 22, 2025 | 0.94 | 0.75 | 0.75 | 0.96 | 0.68 | 542,600 |
| April 21, 2025 | 0.95 | 0.96 | 0.96 | 0.96 | 0.88 | 57,852 |
| April 17, 2025 | 0.93 | 0.96 | 0.96 | 0.96 | 0.93 | 8,870 |
| April 16, 2025 | 0.92 | 0.93 | 0.93 | 0.96 | 0.92 | 8,548 |
| April 15, 2025 | 0.95 | 0.96 | 0.96 | 0.99 | 0.95 | 9,003 |
| April 14, 2025 | 0.94 | 1.01 | 1.01 | 1.01 | 0.93 | 14,012 |
| April 11, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.93 | 18,472 |
| April 10, 2025 | 1.03 | 0.95 | 0.95 | 1.03 | 0.94 | 40,564 |
| April 09, 2025 | 0.9 | 0.97 | 0.97 | 1.01 | 0.85 | 42,901 |
| April 08, 2025 | 0.92 | 0.92 | 0.92 | 0.93 | 0.87 | 47,200 |
| April 07, 2025 | 0.93 | 0.94 | 0.94 | 0.97 | 0.91 | 50,100 |
| April 04, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.92 | 44,641 |
| April 03, 2025 | 1.08 | 1.03 | 1.03 | 1.08 | 0.99 | 111,300 |
| April 02, 2025 | 1.09 | 1.08 | 1.08 | 1.16 | 1.01 | 421,227 |
| April 01, 2025 | 1.04 | 1.11 | 1.11 | 1.12 | 1 | 82,628 |
| March 31, 2025 | 1.08 | 1.04 | 1.04 | 1.09 | 1.04 | 16,600 |
| March 28, 2025 | 1.2 | 1.08 | 1.08 | 1.22 | 1.06 | 46,608 |
| March 27, 2025 | 1.29 | 1.17 | 1.17 | 1.34 | 1.17 | 80,317 |
| March 26, 2025 | 1.24 | 1.29 | 1.29 | 1.3 | 1.24 | 24,092 |
| March 25, 2025 | 1.28 | 1.22 | 1.22 | 1.31 | 1.2 | 45,948 |
| March 24, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.25 | 18,322 |
| March 21, 2025 | 1.29 | 1.28 | 1.28 | 1.34 | 1.25 | 18,550 |
| March 20, 2025 | 1.26 | 1.31 | 1.31 | 1.37 | 1.26 | 26,012 |
| March 19, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.28 | 27,659 |
| March 18, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.22 | 75,011 |
| March 17, 2025 | 1.25 | 1.29 | 1.29 | 1.39 | 1.25 | 113,600 |
| March 14, 2025 | 1.28 | 1.25 | 1.25 | 1.3 | 1.21 | 70,569 |
| March 13, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.29 | 182,700 |
| March 12, 2025 | 1.43 | 1.38 | 1.38 | 1.48 | 1.38 | 178,824 |
| March 11, 2025 | 1.44 | 1.49 | 1.49 | 1.57 | 1.16 | 12.28M |
| March 10, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.4 | 2,800 |
| March 07, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.4 | 33,828 |
| March 06, 2025 | 1.46 | 1.47 | 1.47 | 1.51 | 1.44 | 18,933 |
| March 05, 2025 | 1.43 | 1.46 | 1.46 | 1.5 | 1.42 | 28,000 |
| March 04, 2025 | 1.48 | 1.45 | 1.45 | 1.49 | 1.4 | 30,057 |
| March 03, 2025 | 1.61 | 1.55 | 1.55 | 1.68 | 1.55 | 24,982 |
| February 28, 2025 | 1.59 | 1.62 | 1.62 | 1.69 | 1.59 | 33,516 |
| February 27, 2025 | 1.46 | 1.59 | 1.59 | 1.64 | 1.45 | 94,556 |
| February 26, 2025 | 1.53 | 1.43 | 1.43 | 1.53 | 1.4 | 39,845 |
| February 25, 2025 | 1.69 | 1.53 | 1.53 | 1.69 | 1.53 | 40,092 |
| February 24, 2025 | 1.73 | 1.65 | 1.65 | 1.78 | 1.65 | 20,824 |
| February 21, 2025 | 1.78 | 1.73 | 1.73 | 1.9 | 1.7 | 50,893 |
| February 20, 2025 | 1.63 | 1.77 | 1.77 | 1.78 | 1.57 | 57,800 |
| February 19, 2025 | 1.83 | 1.63 | 1.63 | 1.83 | 1.6 | 80,499 |
| February 18, 2025 | 1.96 | 1.84 | 1.84 | 1.96 | 1.77 | 59,600 |
| February 14, 2025 | 2.06 | 1.96 | 1.96 | 2.06 | 1.95 | 53,475 |
| February 13, 2025 | 2.08 | 2.06 | 2.06 | 2.09 | 2.04 | 25,400 |
| February 12, 2025 | 2.11 | 2.08 | 2.08 | 2.11 | 2 | 68,300 |
| February 11, 2025 | 2.03 | 2.11 | 2.11 | 2.19 | 2.03 | 60,286 |
| February 10, 2025 | 2.07 | 2.12 | 2.12 | 2.18 | 2.01 | 62,828 |
| February 07, 2025 | 2.13 | 2.09 | 2.09 | 2.21 | 2.08 | 84,900 |
| February 06, 2025 | 2.28 | 2.15 | 2.15 | 2.3 | 1.99 | 333,016 |
| February 05, 2025 | 2.3 | 2.17 | 2.17 | 2.3 | 2.17 | 32,741 |
| February 04, 2025 | 2.24 | 2.3 | 2.3 | 2.34 | 2.18 | 59,300 |