0.83
-0.129(-13.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 0.95 | 0.83 | 0.83 | 0.97 | 0.8 | 1.99M |
| May 08, 2025 | 1.09 | 0.96 | 0.96 | 1.12 | 0.94 | 2.26M |
| May 07, 2025 | 1.41 | 1.13 | 1.13 | 1.42 | 0.91 | 4.13M |
| May 06, 2025 | 2.21 | 1.52 | 1.52 | 3.79 | 1.45 | 225.13M |
| May 05, 2025 | 1.38 | 1.42 | 1.42 | 1.46 | 1.35 | 148,918 |
| May 02, 2025 | 1.46 | 1.4 | 1.4 | 1.55 | 1.35 | 183,827 |
| May 01, 2025 | 1.6 | 1.52 | 1.52 | 1.63 | 1.41 | 306,611 |
| April 30, 2025 | 1.66 | 1.66 | 1.65 | 1.7 | 1.6 | 44,030 |
| April 29, 2025 | 1.71 | 1.64 | 1.64 | 1.75 | 1.64 | 67,076 |
| April 28, 2025 | 1.71 | 1.69 | 1.69 | 1.8 | 1.55 | 184,569 |
| April 25, 2025 | 1.76 | 1.73 | 1.73 | 1.76 | 1.6 | 170,697 |
| April 24, 2025 | 1.64 | 1.72 | 1.72 | 1.81 | 1.64 | 284,800 |
| April 23, 2025 | 1.58 | 1.63 | 1.63 | 1.63 | 1.52 | 187,579 |
| April 22, 2025 | 1.48 | 1.54 | 1.54 | 1.59 | 1.4 | 240,104 |
| April 21, 2025 | 1.41 | 1.43 | 1.43 | 1.47 | 1.3 | 182,439 |
| April 17, 2025 | 1.44 | 1.38 | 1.38 | 1.47 | 1.33 | 113,952 |
| April 16, 2025 | 1.25 | 1.37 | 1.37 | 1.53 | 1.24 | 292,133 |
| April 15, 2025 | 1.15 | 1.32 | 1.32 | 1.4 | 1.15 | 331,444 |
| April 14, 2025 | 1.31 | 1.18 | 1.18 | 1.48 | 1.13 | 687,016 |
| April 11, 2025 | 1.56 | 1.42 | 1.42 | 1.7 | 1.4 | 1.66M |
| April 10, 2025 | 1.86 | 1.6 | 1.6 | 2.34 | 1.42 | 101.51M |
| April 09, 2025 | 1.16 | 1.09 | 1.09 | 1.16 | 1.04 | 90,534 |
| April 08, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.16 | 35,900 |
| April 07, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.15 | 32,000 |
| April 04, 2025 | 1.24 | 1.27 | 1.27 | 1.27 | 1.2 | 32,832 |
| April 03, 2025 | 1.18 | 1.27 | 1.27 | 1.29 | 1.14 | 95,680 |
| April 02, 2025 | 1.26 | 1.19 | 1.19 | 1.26 | 1.18 | 24,904 |
| April 01, 2025 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 21,283 |
| March 31, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.13 | 189,869 |
| March 28, 2025 | 1.3 | 1.34 | 1.34 | 1.39 | 1.25 | 50,539 |
| March 27, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.32 | 34,264 |
| March 26, 2025 | 1.35 | 1.38 | 1.38 | 1.39 | 1.26 | 78,700 |
| March 25, 2025 | 1.27 | 1.25 | 1.25 | 1.32 | 1.22 | 66,282 |
| March 24, 2025 | 1.24 | 1.25 | 1.25 | 1.33 | 1.17 | 61,226 |
| March 21, 2025 | 1.16 | 1.24 | 1.24 | 1.24 | 1.12 | 58,658 |
| March 20, 2025 | 1.13 | 1.18 | 1.18 | 1.18 | 1.13 | 21,301 |
| March 19, 2025 | 1.09 | 1.15 | 1.15 | 1.18 | 1.06 | 34,899 |
| March 18, 2025 | 1.13 | 1.09 | 1.09 | 1.13 | 1.07 | 25,000 |
| March 17, 2025 | 1.04 | 1.13 | 1.13 | 1.15 | 1.04 | 533,991 |
| March 14, 2025 | 1.03 | 1.11 | 1.11 | 1.11 | 1.03 | 22,585 |
| March 13, 2025 | 1.03 | 1.04 | 1.04 | 1.06 | 1.02 | 29,326 |
| March 12, 2025 | 1.05 | 1.03 | 1.03 | 1.09 | 0.95 | 42,350 |
| March 11, 2025 | 1.13 | 1.07 | 1.07 | 1.13 | 1.04 | 60,522 |
| March 10, 2025 | 1.19 | 1.11 | 1.11 | 1.19 | 1.08 | 18,400 |
| March 07, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.1 | 45,403 |
| March 06, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.17 | 16,075 |
| March 05, 2025 | 1.04 | 1.26 | 1.26 | 1.31 | 1.04 | 214,313 |
| March 04, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 0.92 | 56,829 |
| March 03, 2025 | 1.15 | 1.1 | 1.1 | 1.19 | 1.1 | 40,547 |
| February 28, 2025 | 1.22 | 1.16 | 1.16 | 1.22 | 1.14 | 50,475 |
| February 27, 2025 | 1.26 | 1.22 | 1.22 | 1.27 | 1.2 | 36,135 |
| February 26, 2025 | 1.15 | 1.29 | 1.29 | 1.3 | 1.13 | 88,033 |
| February 25, 2025 | 1.23 | 1.15 | 1.15 | 1.26 | 1.12 | 268,807 |
| February 24, 2025 | 1.33 | 1.26 | 1.26 | 1.33 | 1.22 | 174,700 |
| February 21, 2025 | 1.33 | 1.3 | 1.3 | 1.37 | 1.3 | 46,301 |
| February 20, 2025 | 1.25 | 1.35 | 1.35 | 1.38 | 1.25 | 100,497 |
| February 19, 2025 | 1.33 | 1.28 | 1.28 | 1.37 | 1.25 | 153,431 |
| February 18, 2025 | 1.47 | 1.37 | 1.37 | 1.48 | 1.34 | 107,500 |
| February 14, 2025 | 1.48 | 1.45 | 1.45 | 1.54 | 1.44 | 170,214 |
| February 13, 2025 | 1.43 | 1.46 | 1.46 | 1.51 | 1.41 | 83,401 |