1.73
+0.09(+5.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1.65 | 1.73 | 1.73 | 1.75 | 1.6 | 156,112 |
October 02, 2025 | 1.58 | 1.64 | 1.64 | 1.64 | 1.56 | 74,027 |
October 01, 2025 | 1.49 | 1.56 | 1.56 | 1.58 | 1.47 | 59,500 |
September 30, 2025 | 1.49 | 1.49 | 1.49 | 1.59 | 1.45 | 64,400 |
September 29, 2025 | 1.54 | 1.46 | 1.46 | 1.56 | 1.44 | 81,700 |
September 26, 2025 | 1.53 | 1.55 | 1.55 | 1.58 | 1.5 | 50,613 |
September 25, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.51 | 36,244 |
September 24, 2025 | 1.64 | 1.61 | 1.61 | 1.66 | 1.57 | 36,867 |
September 23, 2025 | 1.66 | 1.64 | 1.64 | 1.71 | 1.6 | 153,345 |
September 22, 2025 | 1.61 | 1.63 | 1.63 | 1.63 | 1.57 | 39,900 |
September 19, 2025 | 1.66 | 1.61 | 1.61 | 1.66 | 1.57 | 32,078 |
September 18, 2025 | 1.67 | 1.65 | 1.65 | 1.68 | 1.6 | 56,000 |
September 17, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.58 | 33,011 |
September 16, 2025 | 1.6 | 1.62 | 1.62 | 1.65 | 1.56 | 70,587 |
September 15, 2025 | 1.66 | 1.58 | 1.58 | 1.66 | 1.56 | 67,602 |
September 12, 2025 | 1.69 | 1.66 | 1.66 | 1.69 | 1.6 | 42,881 |
September 11, 2025 | 1.71 | 1.68 | 1.68 | 1.73 | 1.63 | 31,399 |
September 10, 2025 | 1.64 | 1.72 | 1.72 | 1.79 | 1.63 | 58,769 |
September 09, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.62 | 71,103 |
September 08, 2025 | 1.63 | 1.64 | 1.64 | 1.66 | 1.58 | 44,300 |
September 05, 2025 | 1.68 | 1.63 | 1.63 | 1.68 | 1.6 | 29,923 |
September 04, 2025 | 1.69 | 1.68 | 1.68 | 1.71 | 1.62 | 86,500 |
September 03, 2025 | 1.72 | 1.66 | 1.66 | 1.75 | 1.63 | 35,625 |
September 02, 2025 | 1.72 | 1.69 | 1.69 | 1.79 | 1.64 | 96,018 |
August 29, 2025 | 1.66 | 1.68 | 1.68 | 1.69 | 1.62 | 43,203 |
August 28, 2025 | 1.62 | 1.65 | 1.65 | 1.69 | 1.61 | 48,600 |
August 27, 2025 | 1.7 | 1.62 | 1.62 | 1.7 | 1.61 | 67,002 |
August 26, 2025 | 1.71 | 1.65 | 1.65 | 1.71 | 1.61 | 96,000 |
August 25, 2025 | 1.73 | 1.72 | 1.72 | 1.79 | 1.66 | 68,300 |
August 22, 2025 | 1.76 | 1.75 | 1.75 | 1.85 | 1.72 | 64,574 |
August 21, 2025 | 1.77 | 1.76 | 1.76 | 1.82 | 1.7 | 69,900 |
August 20, 2025 | 1.79 | 1.72 | 1.72 | 1.8 | 1.7 | 45,762 |
August 19, 2025 | 1.84 | 1.8 | 1.8 | 1.9 | 1.75 | 216,800 |
August 18, 2025 | 1.77 | 1.8 | 1.8 | 1.88 | 1.77 | 129,971 |
August 15, 2025 | 1.72 | 1.77 | 1.77 | 1.84 | 1.69 | 137,200 |
August 14, 2025 | 1.72 | 1.69 | 1.69 | 1.72 | 1.62 | 130,511 |
August 13, 2025 | 1.52 | 1.72 | 1.72 | 1.76 | 1.52 | 597,627 |
August 12, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.44 | 44,429 |
August 11, 2025 | 1.47 | 1.49 | 1.49 | 1.6 | 1.43 | 82,600 |
August 08, 2025 | 1.46 | 1.43 | 1.43 | 1.46 | 1.41 | 51,912 |
August 07, 2025 | 1.49 | 1.45 | 1.45 | 1.54 | 1.41 | 91,171 |
August 06, 2025 | 1.48 | 1.47 | 1.47 | 1.52 | 1.47 | 55,666 |
August 05, 2025 | 1.42 | 1.5 | 1.5 | 1.54 | 1.42 | 225,400 |
August 04, 2025 | 1.41 | 1.42 | 1.42 | 1.56 | 1.35 | 664,108 |
August 01, 2025 | 1.69 | 1.33 | 1.33 | 1.74 | 1.3 | 502,861 |
July 31, 2025 | 1.77 | 1.71 | 1.71 | 1.85 | 1.65 | 106,481 |
July 30, 2025 | 1.89 | 1.84 | 1.84 | 1.91 | 1.8 | 52,000 |
July 29, 2025 | 1.97 | 1.86 | 1.86 | 1.99 | 1.82 | 108,399 |
July 28, 2025 | 2.07 | 1.96 | 1.96 | 2.07 | 1.93 | 74,833 |
July 25, 2025 | 2.01 | 2.04 | 2.04 | 2.05 | 1.94 | 164,682 |
July 24, 2025 | 2.08 | 1.99 | 1.99 | 2.1 | 1.97 | 51,998 |
July 23, 2025 | 1.99 | 2.08 | 2.08 | 2.25 | 1.96 | 139,227 |
July 22, 2025 | 2.15 | 1.99 | 1.99 | 2.15 | 1.89 | 119,049 |
July 21, 2025 | 1.92 | 2.13 | 2.13 | 2.17 | 1.92 | 209,442 |
July 18, 2025 | 1.87 | 1.89 | 1.89 | 2 | 1.85 | 116,456 |
July 17, 2025 | 1.83 | 1.84 | 1.84 | 1.93 | 1.78 | 110,134 |
July 16, 2025 | 1.92 | 1.82 | 1.82 | 1.94 | 1.8 | 116,620 |
July 15, 2025 | 1.69 | 1.98 | 1.98 | 2.12 | 1.62 | 1.17M |
July 14, 2025 | 1.96 | 1.85 | 1.85 | 1.98 | 1.8 | 165,607 |
July 11, 2025 | 2 | 1.92 | 1.92 | 2.01 | 1.85 | 77,000 |