1.09
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1.05 | 359,314 |
| March 10, 2025 | 1.15 | 1.09 | 1.09 | 1.21 | 1.06 | 689,077 |
| March 07, 2025 | 1.06 | 1.23 | 1.23 | 1.28 | 1.02 | 2M |
| March 06, 2025 | 1.12 | 1.02 | 1.02 | 1.12 | 0.96 | 1.09M |
| March 05, 2025 | 1.2 | 1.12 | 1.12 | 1.26 | 1.05 | 1.11M |
| March 04, 2025 | 1.23 | 1.17 | 1.17 | 1.38 | 1.15 | 1.11M |
| March 03, 2025 | 1.43 | 1.27 | 1.27 | 1.46 | 1.26 | 654,048 |
| February 28, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 596,530 |
| February 27, 2025 | 1.47 | 1.4 | 1.4 | 1.7 | 1.4 | 3.22M |
| February 26, 2025 | 1.29 | 1.53 | 1.53 | 1.69 | 1.28 | 2.68M |
| February 25, 2025 | 1.45 | 1.34 | 1.34 | 1.47 | 1.21 | 1.36M |
| February 24, 2025 | 1.4 | 1.36 | 1.36 | 1.42 | 1.31 | 1.3M |
| February 21, 2025 | 1.72 | 1.38 | 1.38 | 1.9 | 1.32 | 8.15M |
| February 20, 2025 | 1.32 | 1.46 | 1.46 | 1.75 | 1.3 | 6.14M |
| February 19, 2025 | 1.52 | 1.29 | 1.29 | 1.53 | 1.29 | 1.12M |
| February 18, 2025 | 1.58 | 1.5 | 1.5 | 1.62 | 1.45 | 1.48M |
| February 14, 2025 | 1.74 | 1.6 | 1.6 | 2.04 | 1.57 | 10.53M |
| February 13, 2025 | 1.72 | 1.41 | 1.41 | 1.73 | 1.37 | 3.52M |
| February 12, 2025 | 1.79 | 1.75 | 1.75 | 2.06 | 1.66 | 7.82M |
| February 11, 2025 | 1.3 | 2.21 | 2.21 | 2.33 | 1.24 | 54.99M |
| February 10, 2025 | 1.2 | 1.24 | 1.24 | 1.43 | 1 | 10.63M |
| February 07, 2025 | 1.7 | 1.6 | 1.6 | 1.84 | 1.33 | 60.23M |
| February 06, 2025 | 0.49 | 1.41 | 1.41 | 1.58 | 0.47 | 272.77M |
| February 05, 2025 | 0.46 | 0.49 | 0.49 | 0.49 | 0.41 | 5.5M |
| February 04, 2025 | 0.3 | 0.59 | 0.59 | 0.74 | 0.3 | 129.21M |
| February 03, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 107,818 |
| January 31, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 101,000 |
| January 30, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 40,858 |
| January 29, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 77,608 |
| January 28, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.31 | 134,805 |
| January 27, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 111,000 |
| January 24, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.31 | 352,800 |
| January 23, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.31 | 190,447 |
| January 22, 2025 | 0.35 | 0.33 | 0.33 | 0.4 | 0.32 | 170,133 |
| January 21, 2025 | 0.37 | 0.35 | 0.35 | 0.39 | 0.34 | 244,500 |
| January 17, 2025 | 0.39 | 0.37 | 0.37 | 0.4 | 0.37 | 90,716 |
| January 16, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.36 | 219,196 |
| January 15, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.37 | 469,730 |
| January 14, 2025 | 0.41 | 0.38 | 0.38 | 0.45 | 0.37 | 353,600 |
| January 13, 2025 | 0.47 | 0.44 | 0.44 | 0.48 | 0.43 | 99,604 |
| January 10, 2025 | 0.43 | 0.47 | 0.47 | 0.47 | 0.43 | 312,800 |
| January 08, 2025 | 0.49 | 0.45 | 0.45 | 0.49 | 0.43 | 244,100 |
| January 07, 2025 | 0.49 | 0.47 | 0.47 | 0.51 | 0.46 | 203,100 |
| January 06, 2025 | 0.55 | 0.49 | 0.49 | 0.57 | 0.49 | 434,449 |
| January 03, 2025 | 0.48 | 0.55 | 0.55 | 0.58 | 0.45 | 232,636 |
| January 02, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 176,535 |
| December 31, 2024 | 0.53 | 0.48 | 0.48 | 0.54 | 0.47 | 176,700 |
| December 30, 2024 | 0.55 | 0.52 | 0.52 | 0.55 | 0.49 | 447,813 |
| December 27, 2024 | 0.48 | 0.52 | 0.52 | 0.56 | 0.42 | 730,625 |
| December 26, 2024 | 0.38 | 0.47 | 0.47 | 0.48 | 0.38 | 604,601 |
| December 24, 2024 | 0.44 | 0.4 | 0.4 | 0.44 | 0.36 | 602,500 |
| December 23, 2024 | 0.46 | 0.46 | 0.46 | 0.49 | 0.34 | 3.55M |
| December 20, 2024 | 0.3 | 0.42 | 0.42 | 0.58 | 0.24 | 13.32M |
| December 19, 2024 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 73,286 |
| December 18, 2024 | 0.28 | 0.28 | 0.28 | 0.32 | 0.28 | 153,700 |
| December 17, 2024 | 0.32 | 0.28 | 0.28 | 0.33 | 0.28 | 320,294 |
| December 16, 2024 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 512,600 |
| December 13, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 151,500 |
| December 12, 2024 | 0.31 | 0.32 | 0.32 | 0.35 | 0.31 | 141,971 |
| December 11, 2024 | 0.31 | 0.31 | 0.31 | 0.34 | 0.31 | 35,800 |