0.71
+0.0059(+0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.7 | 0.71 | 0.7 | 0.72 | 0.67 | 134,185 |
May 07, 2025 | 0.69 | 0.7 | 0.7 | 0.72 | 0.67 | 118,812 |
May 06, 2025 | 0.76 | 0.69 | 0.69 | 0.76 | 0.69 | 198,193 |
May 05, 2025 | 0.71 | 0.69 | 0.69 | 0.75 | 0.6 | 571,500 |
May 02, 2025 | 0.72 | 0.72 | 0.72 | 0.73 | 0.68 | 247,990 |
May 01, 2025 | 0.88 | 0.72 | 0.72 | 0.88 | 0.71 | 661,582 |
April 30, 2025 | 0.77 | 0.88 | 0.88 | 0.97 | 0.71 | 2M |
April 29, 2025 | 0.64 | 0.75 | 0.75 | 0.77 | 0.64 | 485,916 |
April 28, 2025 | 0.61 | 0.66 | 0.66 | 0.66 | 0.59 | 321,805 |
April 25, 2025 | 0.62 | 0.61 | 0.61 | 0.64 | 0.61 | 293,239 |
April 24, 2025 | 0.64 | 0.63 | 0.63 | 0.68 | 0.62 | 296,700 |
April 23, 2025 | 0.64 | 0.64 | 0.64 | 0.68 | 0.62 | 159,648 |
April 22, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.61 | 172,057 |
April 21, 2025 | 0.63 | 0.61 | 0.61 | 0.64 | 0.61 | 168,400 |
April 17, 2025 | 0.65 | 0.64 | 0.64 | 0.68 | 0.64 | 355,700 |
April 16, 2025 | 0.62 | 0.66 | 0.66 | 0.69 | 0.62 | 412,405 |
April 15, 2025 | 0.66 | 0.62 | 0.63 | 0.68 | 0.62 | 315,936 |
April 14, 2025 | 0.68 | 0.66 | 0.66 | 0.72 | 0.66 | 400,823 |
April 11, 2025 | 0.68 | 0.72 | 0.72 | 0.73 | 0.66 | 378,751 |
April 10, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 157,100 |
April 09, 2025 | 0.6 | 0.69 | 0.69 | 0.7 | 0.57 | 371,569 |
April 08, 2025 | 0.56 | 0.6 | 0.6 | 0.65 | 0.56 | 442,537 |
April 07, 2025 | 0.6 | 0.59 | 0.59 | 0.65 | 0.55 | 597,027 |
April 04, 2025 | 0.62 | 0.61 | 0.61 | 0.73 | 0.6 | 692,901 |
April 03, 2025 | 0.67 | 0.62 | 0.62 | 0.68 | 0.62 | 328,456 |
April 02, 2025 | 0.69 | 0.72 | 0.72 | 0.73 | 0.68 | 197,459 |
April 01, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.67 | 161,800 |
March 31, 2025 | 0.72 | 0.7 | 0.7 | 0.74 | 0.7 | 247,104 |
March 28, 2025 | 0.78 | 0.73 | 0.73 | 0.79 | 0.71 | 149,006 |
March 27, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.77 | 124,521 |
March 26, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.79 | 86,445 |
March 25, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.8 | 330,947 |
March 24, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.77 | 363,924 |
March 21, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.76 | 482,323 |
March 20, 2025 | 0.74 | 0.82 | 0.82 | 0.87 | 0.72 | 892,916 |
March 19, 2025 | 0.7 | 0.72 | 0.72 | 0.73 | 0.7 | 115,294 |
March 18, 2025 | 0.77 | 0.7 | 0.7 | 0.8 | 0.7 | 317,776 |
March 17, 2025 | 0.75 | 0.78 | 0.78 | 0.81 | 0.74 | 265,900 |
March 14, 2025 | 0.7 | 0.75 | 0.75 | 0.76 | 0.7 | 500,432 |
March 13, 2025 | 0.75 | 0.68 | 0.68 | 0.75 | 0.67 | 152,937 |
March 12, 2025 | 0.68 | 0.73 | 0.73 | 0.74 | 0.67 | 238,378 |
March 11, 2025 | 0.72 | 0.69 | 0.69 | 0.73 | 0.65 | 240,562 |
March 10, 2025 | 0.72 | 0.69 | 0.69 | 0.73 | 0.69 | 396,783 |
March 07, 2025 | 0.78 | 0.73 | 0.73 | 0.79 | 0.71 | 275,575 |
March 06, 2025 | 0.73 | 0.79 | 0.79 | 0.83 | 0.71 | 323,052 |
March 05, 2025 | 0.72 | 0.74 | 0.74 | 0.8 | 0.7 | 166,657 |
March 04, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.7 | 254,450 |
March 03, 2025 | 0.78 | 0.74 | 0.74 | 0.8 | 0.73 | 335,236 |
February 28, 2025 | 0.75 | 0.77 | 0.77 | 0.78 | 0.75 | 217,776 |
February 27, 2025 | 0.76 | 0.77 | 0.77 | 0.84 | 0.76 | 549,396 |
February 26, 2025 | 0.8 | 0.76 | 0.76 | 0.82 | 0.75 | 429,364 |
February 25, 2025 | 0.83 | 0.8 | 0.8 | 0.87 | 0.8 | 210,234 |
February 24, 2025 | 0.85 | 0.83 | 0.83 | 0.9 | 0.78 | 413,947 |
February 21, 2025 | 0.91 | 0.84 | 0.84 | 0.92 | 0.84 | 596,815 |
February 20, 2025 | 0.87 | 0.9 | 0.9 | 0.93 | 0.85 | 309,900 |
February 19, 2025 | 0.85 | 0.88 | 0.88 | 0.95 | 0.85 | 435,244 |
February 18, 2025 | 0.91 | 0.84 | 0.84 | 0.95 | 0.82 | 831,400 |
February 14, 2025 | 1 | 0.93 | 0.93 | 1.03 | 0.91 | 500,300 |
February 13, 2025 | 1.01 | 0.96 | 0.96 | 1.07 | 0.87 | 2.01M |
February 12, 2025 | 1.16 | 1.18 | 1.18 | 1.24 | 1.13 | 478,235 |