0.76
+0.0053(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 0.75 | 0.75 | 0.75 | 0.78 | 0.73 | 389,870 |
| September 29, 2025 | 0.78 | 0.77 | 0.77 | 0.8 | 0.76 | 313,400 |
| September 26, 2025 | 0.78 | 0.8 | 0.8 | 0.82 | 0.77 | 412,343 |
| September 25, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.77 | 216,079 |
| September 24, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.79 | 267,940 |
| September 23, 2025 | 0.76 | 0.78 | 0.78 | 0.8 | 0.76 | 359,517 |
| September 22, 2025 | 0.77 | 0.77 | 0.77 | 0.8 | 0.76 | 380,916 |
| September 19, 2025 | 0.77 | 0.79 | 0.79 | 0.81 | 0.75 | 293,700 |
| September 18, 2025 | 0.74 | 0.77 | 0.77 | 0.79 | 0.74 | 253,700 |
| September 17, 2025 | 0.75 | 0.75 | 0.75 | 0.77 | 0.75 | 277,400 |
| September 16, 2025 | 0.76 | 0.75 | 0.75 | 0.77 | 0.74 | 299,626 |
| September 15, 2025 | 0.78 | 0.76 | 0.76 | 0.8 | 0.74 | 591,822 |
| September 12, 2025 | 0.78 | 0.79 | 0.79 | 0.8 | 0.77 | 328,865 |
| September 11, 2025 | 0.79 | 0.8 | 0.8 | 0.82 | 0.79 | 323,020 |
| September 10, 2025 | 0.82 | 0.8 | 0.8 | 0.83 | 0.78 | 419,369 |
| September 09, 2025 | 0.84 | 0.82 | 0.82 | 0.85 | 0.8 | 462,466 |
| September 08, 2025 | 0.79 | 0.85 | 0.85 | 0.85 | 0.77 | 678,700 |
| September 05, 2025 | 0.76 | 0.79 | 0.79 | 0.8 | 0.75 | 383,198 |
| September 04, 2025 | 0.82 | 0.75 | 0.75 | 0.82 | 0.72 | 780,001 |
| September 03, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.8 | 175,649 |
| September 02, 2025 | 0.81 | 0.82 | 0.82 | 0.84 | 0.8 | 240,801 |
| August 29, 2025 | 0.84 | 0.83 | 0.83 | 0.87 | 0.82 | 397,039 |
| August 28, 2025 | 0.81 | 0.83 | 0.83 | 0.85 | 0.81 | 541,751 |
| August 27, 2025 | 0.8 | 0.82 | 0.82 | 0.84 | 0.8 | 314,600 |
| August 26, 2025 | 0.79 | 0.82 | 0.82 | 0.84 | 0.78 | 478,200 |
| August 25, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 422,100 |
| August 22, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.79 | 558,090 |
| August 21, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.79 | 323,405 |
| August 20, 2025 | 0.81 | 0.8 | 0.8 | 0.85 | 0.78 | 382,600 |
| August 19, 2025 | 0.82 | 0.83 | 0.83 | 0.87 | 0.8 | 997,300 |
| August 18, 2025 | 0.75 | 0.81 | 0.81 | 0.81 | 0.73 | 1.03M |
| August 15, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.74 | 688,017 |
| August 14, 2025 | 0.86 | 0.76 | 0.76 | 0.86 | 0.74 | 1.97M |
| August 13, 2025 | 0.7 | 0.86 | 0.86 | 0.94 | 0.69 | 19.08M |
| August 12, 2025 | 0.7 | 0.68 | 0.68 | 0.71 | 0.67 | 665,395 |
| August 11, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.66 | 2.37M |
| August 08, 2025 | 1.26 | 0.68 | 0.68 | 1.27 | 0.63 | 8.6M |
| August 07, 2025 | 1.52 | 1.27 | 1.27 | 1.52 | 1.26 | 501,710 |
| August 06, 2025 | 1.58 | 1.5 | 1.5 | 1.58 | 1.45 | 220,300 |
| August 05, 2025 | 1.53 | 1.55 | 1.55 | 1.58 | 1.53 | 242,083 |
| August 04, 2025 | 1.65 | 1.71 | 1.71 | 1.75 | 1.61 | 215,300 |
| August 01, 2025 | 1.58 | 1.64 | 1.64 | 1.65 | 1.55 | 121,103 |
| July 31, 2025 | 1.58 | 1.62 | 1.62 | 1.67 | 1.55 | 162,929 |
| July 30, 2025 | 1.57 | 1.58 | 1.58 | 1.63 | 1.54 | 105,396 |
| July 29, 2025 | 1.7 | 1.56 | 1.56 | 1.7 | 1.54 | 190,833 |
| July 28, 2025 | 1.69 | 1.64 | 1.64 | 1.71 | 1.64 | 156,021 |
| July 25, 2025 | 1.69 | 1.67 | 1.67 | 1.72 | 1.64 | 118,342 |
| July 24, 2025 | 1.76 | 1.69 | 1.69 | 1.76 | 1.65 | 231,647 |
| July 23, 2025 | 1.72 | 1.74 | 1.74 | 1.76 | 1.65 | 276,135 |
| July 22, 2025 | 1.66 | 1.67 | 1.67 | 1.7 | 1.58 | 281,500 |
| July 21, 2025 | 1.66 | 1.68 | 1.68 | 1.8 | 1.56 | 1.79M |
| July 18, 2025 | 1.59 | 1.52 | 1.52 | 1.63 | 1.43 | 321,430 |
| July 17, 2025 | 1.44 | 1.54 | 1.54 | 1.56 | 1.44 | 195,018 |
| July 16, 2025 | 1.46 | 1.46 | 1.46 | 1.49 | 1.44 | 110,300 |
| July 15, 2025 | 1.41 | 1.47 | 1.47 | 1.52 | 1.41 | 266,942 |
| July 14, 2025 | 1.43 | 1.42 | 1.42 | 1.44 | 1.38 | 245,400 |
| July 11, 2025 | 1.5 | 1.42 | 1.42 | 1.55 | 1.36 | 559,680 |
| July 10, 2025 | 1.49 | 1.5 | 1.5 | 1.57 | 1.42 | 228,597 |
| July 09, 2025 | 1.65 | 1.5 | 1.5 | 1.72 | 1.49 | 1M |
| July 08, 2025 | 1.47 | 1.66 | 1.66 | 1.72 | 1.32 | 10.26M |