1.92
-0.04(-2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 1.92 | 1.92 | 1.92 | 1.97 | 1.92 | 38,682 |
| May 01, 2025 | 1.99 | 1.96 | 1.96 | 2.08 | 1.94 | 66,114 |
| April 30, 2025 | 1.92 | 2.08 | 2.08 | 2.2 | 1.85 | 102,353 |
| April 29, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.86 | 38,194 |
| April 28, 2025 | 2 | 1.95 | 1.95 | 2 | 1.88 | 51,900 |
| April 25, 2025 | 2.05 | 1.98 | 1.98 | 2.06 | 1.93 | 34,808 |
| April 24, 2025 | 1.97 | 2 | 2 | 2.06 | 1.97 | 37,992 |
| April 23, 2025 | 1.97 | 1.99 | 1.99 | 2.19 | 1.93 | 103,100 |
| April 22, 2025 | 2.16 | 2.03 | 2.03 | 2.2 | 2.02 | 67,316 |
| April 21, 2025 | 2.05 | 2.2 | 2.2 | 2.47 | 2.05 | 264,657 |
| April 17, 2025 | 1.72 | 2.07 | 2.07 | 2.17 | 1.65 | 221,636 |
| April 16, 2025 | 2.14 | 1.75 | 1.75 | 2.18 | 1.73 | 415,324 |
| April 15, 2025 | 2.83 | 2.31 | 2.31 | 2.83 | 2.18 | 614,853 |
| April 14, 2025 | 2.22 | 2.83 | 2.83 | 2.88 | 2.11 | 1.95M |
| April 11, 2025 | 3.23 | 2.5 | 2.5 | 3.53 | 2.22 | 86.1M |
| April 10, 2025 | 1.33 | 1.28 | 1.28 | 1.38 | 1.27 | 710,300 |
| April 09, 2025 | 1.21 | 1.38 | 1.38 | 1.49 | 1.21 | 86,300 |
| April 08, 2025 | 1.42 | 1.34 | 1.34 | 1.44 | 1.27 | 18,400 |
| April 07, 2025 | 1.31 | 1.45 | 1.45 | 1.45 | 1.15 | 63,400 |
| April 04, 2025 | 1.42 | 1.32 | 1.32 | 1.42 | 1.26 | 19,100 |
| April 03, 2025 | 1.37 | 1.41 | 1.41 | 1.48 | 1.2 | 53,800 |
| April 02, 2025 | 1.19 | 1.57 | 1.57 | 1.58 | 1.17 | 137,900 |
| April 01, 2025 | 1.26 | 1.22 | 1.22 | 1.26 | 1.1 | 31,300 |
| March 31, 2025 | 1.33 | 1.27 | 1.27 | 1.37 | 1.25 | 23,600 |
| March 28, 2025 | 1.4 | 1.38 | 1.38 | 1.42 | 1.27 | 14,900 |
| March 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.31 | 17,900 |
| March 26, 2025 | 1.51 | 1.42 | 1.42 | 1.56 | 1.31 | 34,100 |
| March 25, 2025 | 1.3 | 1.51 | 1.51 | 1.61 | 1.26 | 115,600 |
| March 24, 2025 | 1.34 | 1.29 | 1.29 | 1.34 | 1.17 | 60,015 |
| March 21, 2025 | 1.36 | 1.3 | 1.3 | 1.36 | 1.24 | 46,800 |
| March 20, 2025 | 1.41 | 1.36 | 1.36 | 1.45 | 1.27 | 40,500 |
| March 19, 2025 | 1.59 | 1.41 | 1.41 | 1.6 | 1.33 | 51,500 |
| March 18, 2025 | 1.67 | 1.54 | 1.54 | 1.74 | 1.5 | 44,900 |
| March 17, 2025 | 1.75 | 1.71 | 1.71 | 1.79 | 1.63 | 29,912 |
| March 14, 2025 | 1.72 | 1.79 | 1.79 | 1.8 | 1.67 | 27,900 |
| March 13, 2025 | 1.76 | 1.72 | 1.72 | 1.82 | 1.7 | 15,828 |
| March 12, 2025 | 1.77 | 1.81 | 1.81 | 1.88 | 1.7 | 28,200 |
| March 11, 2025 | 1.76 | 1.77 | 1.77 | 1.85 | 1.75 | 18,730 |
| March 10, 2025 | 1.98 | 1.81 | 1.81 | 1.98 | 1.75 | 19,200 |
| March 07, 2025 | 1.74 | 1.99 | 1.99 | 2.01 | 1.74 | 44,420 |
| March 06, 2025 | 1.98 | 1.77 | 1.77 | 2.05 | 1.69 | 94,100 |
| March 05, 2025 | 2 | 1.96 | 1.96 | 2.11 | 1.92 | 10,300 |
| March 04, 2025 | 1.84 | 2 | 2 | 2.12 | 1.72 | 57,300 |
| March 03, 2025 | 1.99 | 1.85 | 1.85 | 1.99 | 1.75 | 32,700 |
| February 28, 2025 | 2.13 | 1.97 | 1.97 | 2.13 | 1.9 | 50,600 |
| February 27, 2025 | 2.32 | 2.13 | 2.13 | 2.32 | 2.11 | 43,300 |
| February 26, 2025 | 2.21 | 2.28 | 2.28 | 2.38 | 2.18 | 58,600 |
| February 25, 2025 | 2.17 | 2.32 | 2.32 | 2.55 | 2.17 | 106,600 |
| February 24, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2.17 | 67,400 |
| February 21, 2025 | 2.54 | 2.51 | 2.51 | 2.55 | 2.4 | 90,200 |
| February 20, 2025 | 2.71 | 2.47 | 2.47 | 2.76 | 2.46 | 64,700 |
| February 19, 2025 | 2.91 | 2.74 | 2.74 | 2.93 | 2.7 | 52,700 |
| February 18, 2025 | 2.88 | 2.97 | 2.97 | 3 | 2.82 | 89,300 |
| February 14, 2025 | 3.12 | 2.84 | 2.84 | 3.14 | 2.76 | 83,100 |
| February 13, 2025 | 2.77 | 2.88 | 2.88 | 3.09 | 2.56 | 179,300 |
| February 12, 2025 | 2.81 | 2.77 | 2.77 | 2.91 | 2.65 | 83,100 |
| February 11, 2025 | 2.52 | 2.71 | 2.71 | 2.84 | 2.42 | 172,200 |
| February 10, 2025 | 2.87 | 2.51 | 2.51 | 3.28 | 2.49 | 432,656 |
| February 07, 2025 | 2.97 | 2.87 | 2.87 | 3.4 | 2.62 | 1.29M |
| February 06, 2025 | 1.85 | 2.92 | 2.92 | 3.05 | 1.85 | 12.57M |