1.53
-0.1(-6.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 1.6 | 1.53 | 1.53 | 1.69 | 1.53 | 179,936 |
| July 29, 2025 | 1.86 | 1.63 | 1.63 | 1.94 | 1.6 | 456,284 |
| July 28, 2025 | 1.9 | 1.9 | 1.9 | 1.96 | 1.9 | 174,500 |
| July 25, 2025 | 2.02 | 1.91 | 1.91 | 2.09 | 1.9 | 277,128 |
| July 24, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2 | 151,024 |
| July 23, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.05 | 246,705 |
| July 22, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 1.97 | 323,228 |
| July 21, 2025 | 2.18 | 2.07 | 2.07 | 2.19 | 2.05 | 416,339 |
| July 18, 2025 | 2.23 | 2.18 | 2.18 | 2.29 | 2.1 | 380,900 |
| July 17, 2025 | 2.17 | 2.32 | 2.32 | 2.37 | 2.02 | 838,256 |
| July 16, 2025 | 2.34 | 2.21 | 2.21 | 2.34 | 2.17 | 766,352 |
| July 15, 2025 | 2.37 | 2.39 | 2.39 | 2.6 | 2.28 | 1.02M |
| July 14, 2025 | 2.54 | 2.42 | 2.42 | 2.74 | 2.39 | 1.08M |
| July 11, 2025 | 2.63 | 2.65 | 2.65 | 3 | 2.5 | 1.46M |
| July 10, 2025 | 2.93 | 2.68 | 2.68 | 3.02 | 2.68 | 1.93M |
| July 09, 2025 | 3.31 | 3.11 | 3.11 | 3.68 | 2.72 | 28.7M |
| July 08, 2025 | 3.34 | 2.66 | 2.66 | 3.44 | 2.62 | 7.06M |
| July 07, 2025 | 3.56 | 3.34 | 3.34 | 7 | 3.23 | 278.74M |
| July 03, 2025 | 1.17 | 1.19 | 1.19 | 1.29 | 1.17 | 639,512 |
| July 02, 2025 | 1.34 | 1.24 | 1.24 | 1.36 | 1.18 | 2.88M |
| July 01, 2025 | 0.95 | 2.05 | 2.05 | 2.13 | 0.89 | 28.95M |
| June 30, 2025 | 1.02 | 0.96 | 0.96 | 1.03 | 0.95 | 170,316 |
| June 27, 2025 | 1.03 | 1.02 | 1.02 | 1.07 | 1.01 | 172,478 |
| June 26, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 57,141 |
| June 25, 2025 | 1.07 | 1.03 | 1.03 | 1.1 | 1.01 | 83,544 |
| June 24, 2025 | 1.04 | 1.08 | 1.08 | 1.09 | 1.01 | 94,818 |
| June 23, 2025 | 1.05 | 1.03 | 1.03 | 1.07 | 1.02 | 60,336 |
| June 20, 2025 | 1.11 | 1.05 | 1.05 | 1.12 | 1.05 | 101,775 |
| June 18, 2025 | 1.03 | 1.07 | 1.07 | 1.1 | 1.02 | 225,756 |
| June 17, 2025 | 1.11 | 1.02 | 1.02 | 1.11 | 1.01 | 175,979 |
| June 16, 2025 | 1.19 | 1.11 | 1.11 | 1.19 | 1.08 | 132,100 |
| June 13, 2025 | 1.27 | 1.17 | 1.17 | 1.27 | 1.16 | 90,385 |
| June 12, 2025 | 1.25 | 1.27 | 1.27 | 1.28 | 1.23 | 44,681 |
| June 11, 2025 | 1.3 | 1.28 | 1.28 | 1.3 | 1.25 | 27,219 |
| June 10, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.25 | 70,745 |
| June 09, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 64,900 |
| June 06, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.21 | 40,576 |
| June 05, 2025 | 1.26 | 1.25 | 1.25 | 1.28 | 1.23 | 48,100 |
| June 04, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.26 | 64,900 |
| June 03, 2025 | 1.29 | 1.29 | 1.29 | 1.3 | 1.25 | 58,696 |
| June 02, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.26 | 64,047 |
| May 30, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.28 | 71,238 |
| May 29, 2025 | 1.28 | 1.34 | 1.34 | 1.34 | 1.25 | 101,320 |
| May 28, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.26 | 45,514 |
| May 27, 2025 | 1.22 | 1.29 | 1.29 | 1.29 | 1.22 | 43,600 |
| May 23, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.2 | 96,098 |
| May 22, 2025 | 1.19 | 1.28 | 1.28 | 1.32 | 1.17 | 252,473 |
| May 21, 2025 | 1.24 | 1.19 | 1.19 | 1.24 | 1.18 | 95,303 |
| May 20, 2025 | 1.15 | 1.24 | 1.24 | 1.26 | 1.11 | 257,000 |
| May 19, 2025 | 1.09 | 1.16 | 1.16 | 1.17 | 1.08 | 257,000 |
| May 16, 2025 | 1.13 | 1.12 | 1.12 | 1.13 | 1.1 | 53,839 |
| May 15, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.07 | 62,078 |
| May 14, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.07 | 64,610 |
| May 13, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.09 | 148,444 |
| May 12, 2025 | 1.13 | 1.13 | 1.13 | 1.16 | 1.11 | 120,407 |
| May 09, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.15 | 67,170 |
| May 08, 2025 | 1.11 | 1.18 | 1.18 | 1.22 | 1.11 | 258,090 |
| May 07, 2025 | 1.14 | 1.14 | 1.14 | 1.15 | 1.11 | 130,244 |
| May 06, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.1 | 167,531 |
| May 05, 2025 | 1.09 | 1.12 | 1.12 | 1.12 | 1.07 | 125,276 |