0.82
-0.0274(-3.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 0.82 | 0.82 | 0.82 | 0.85 | 0.8 | 122,400 |
| April 24, 2025 | 0.79 | 0.85 | 0.85 | 0.86 | 0.76 | 189,295 |
| April 23, 2025 | 0.77 | 0.81 | 0.81 | 0.83 | 0.74 | 267,052 |
| April 22, 2025 | 0.71 | 0.75 | 0.75 | 0.79 | 0.67 | 1.06M |
| April 21, 2025 | 0.73 | 0.73 | 0.73 | 0.77 | 0.7 | 301,806 |
| April 17, 2025 | 0.7 | 0.74 | 0.74 | 0.75 | 0.65 | 527,850 |
| April 16, 2025 | 0.86 | 0.73 | 0.73 | 0.87 | 0.71 | 1.18M |
| April 15, 2025 | 1.97 | 0.81 | 0.81 | 2.1 | 0.81 | 23.94M |
| April 14, 2025 | 1.45 | 1.84 | 1.84 | 1.84 | 1.45 | 149,204 |
| April 11, 2025 | 1.42 | 1.45 | 1.45 | 1.48 | 1.38 | 14,437 |
| April 10, 2025 | 1.38 | 1.37 | 1.37 | 1.43 | 1.35 | 19,916 |
| April 09, 2025 | 1.35 | 1.38 | 1.38 | 1.49 | 1.26 | 75,100 |
| April 08, 2025 | 1.41 | 1.37 | 1.37 | 1.46 | 1.31 | 38,000 |
| April 07, 2025 | 1.42 | 1.4 | 1.4 | 1.53 | 1.36 | 109,106 |
| April 04, 2025 | 1.57 | 1.46 | 1.46 | 1.6 | 1.42 | 53,526 |
| April 03, 2025 | 1.56 | 1.53 | 1.53 | 1.6 | 1.48 | 77,914 |
| April 02, 2025 | 1.61 | 1.54 | 1.54 | 1.64 | 1.48 | 21,300 |
| April 01, 2025 | 1.61 | 1.58 | 1.58 | 1.65 | 1.52 | 14,334 |
| March 31, 2025 | 1.52 | 1.54 | 1.54 | 1.61 | 1.52 | 8,832 |
| March 28, 2025 | 1.59 | 1.58 | 1.58 | 1.62 | 1.51 | 36,733 |
| March 27, 2025 | 1.58 | 1.56 | 1.56 | 1.61 | 1.51 | 29,446 |
| March 26, 2025 | 1.58 | 1.59 | 1.59 | 1.6 | 1.51 | 8,820 |
| March 25, 2025 | 1.52 | 1.58 | 1.58 | 1.6 | 1.51 | 11,400 |
| March 24, 2025 | 1.53 | 1.58 | 1.58 | 1.63 | 1.52 | 39,400 |
| March 21, 2025 | 1.55 | 1.55 | 1.55 | 1.56 | 1.51 | 12,000 |
| March 20, 2025 | 1.58 | 1.55 | 1.55 | 1.59 | 1.48 | 33,721 |
| March 19, 2025 | 1.58 | 1.59 | 1.59 | 1.62 | 1.52 | 13,700 |
| March 18, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.5 | 8,745 |
| March 17, 2025 | 1.56 | 1.59 | 1.59 | 1.64 | 1.48 | 27,121 |
| March 14, 2025 | 1.54 | 1.48 | 1.48 | 1.54 | 1.45 | 22,400 |
| March 13, 2025 | 1.51 | 1.51 | 1.51 | 1.56 | 1.49 | 6,636 |
| March 12, 2025 | 1.57 | 1.5 | 1.5 | 1.57 | 1.41 | 36,175 |
| March 11, 2025 | 1.55 | 1.46 | 1.46 | 1.55 | 1.45 | 11,600 |
| March 10, 2025 | 1.55 | 1.48 | 1.48 | 1.66 | 1.43 | 33,642 |
| March 07, 2025 | 1.64 | 1.55 | 1.55 | 1.68 | 1.43 | 51,800 |
| March 06, 2025 | 1.59 | 1.57 | 1.57 | 1.6 | 1.53 | 8,258 |
| March 05, 2025 | 1.47 | 1.52 | 1.52 | 1.59 | 1.42 | 17,500 |
| March 04, 2025 | 1.41 | 1.46 | 1.46 | 1.52 | 1.38 | 29,201 |
| March 03, 2025 | 1.46 | 1.45 | 1.45 | 1.53 | 1.42 | 18,849 |
| February 28, 2025 | 1.48 | 1.46 | 1.46 | 1.5 | 1.41 | 21,300 |
| February 27, 2025 | 1.51 | 1.46 | 1.46 | 1.59 | 1.29 | 37,613 |
| February 26, 2025 | 1.57 | 1.51 | 1.51 | 1.65 | 1.29 | 51,517 |
| February 25, 2025 | 1.63 | 1.57 | 1.57 | 1.64 | 1.57 | 23,368 |
| February 24, 2025 | 1.64 | 1.56 | 1.56 | 1.67 | 1.56 | 12,700 |
| February 21, 2025 | 1.64 | 1.6 | 1.6 | 1.7 | 1.55 | 19,514 |
| February 20, 2025 | 1.61 | 1.64 | 1.64 | 1.66 | 1.54 | 17,703 |
| February 19, 2025 | 1.67 | 1.6 | 1.6 | 1.76 | 1.51 | 44,108 |
| February 18, 2025 | 1.66 | 1.65 | 1.65 | 1.77 | 1.56 | 53,282 |
| February 14, 2025 | 1.69 | 1.67 | 1.67 | 1.73 | 1.65 | 18,183 |
| February 13, 2025 | 1.7 | 1.65 | 1.65 | 1.75 | 1.62 | 21,363 |
| February 12, 2025 | 1.78 | 1.73 | 1.73 | 1.85 | 1.72 | 12,700 |
| February 11, 2025 | 1.68 | 1.76 | 1.76 | 1.93 | 1.68 | 15,051 |
| February 10, 2025 | 1.78 | 1.74 | 1.74 | 1.94 | 1.72 | 13,500 |
| February 07, 2025 | 1.75 | 1.73 | 1.73 | 1.81 | 1.73 | 24,000 |
| February 06, 2025 | 1.8 | 1.81 | 1.81 | 1.87 | 1.74 | 8,209 |
| February 05, 2025 | 1.71 | 1.79 | 1.79 | 1.8 | 1.71 | 15,401 |
| February 04, 2025 | 1.86 | 1.74 | 1.74 | 1.86 | 1.7 | 10,800 |
| February 03, 2025 | 1.74 | 1.74 | 1.74 | 1.81 | 1.7 | 23,600 |
| January 31, 2025 | 1.89 | 1.81 | 1.81 | 1.95 | 1.76 | 26,422 |
| January 30, 2025 | 2 | 1.88 | 1.88 | 2.02 | 1.87 | 5,545 |