0.72
+0.0312(+4.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 0.7 | 0.72 | 0.72 | 0.76 | 0.7 | 539,391 |
June 27, 2025 | 0.81 | 0.69 | 0.69 | 0.81 | 0.69 | 5.73M |
June 26, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.79 | 307,569 |
June 25, 2025 | 0.72 | 0.79 | 0.79 | 0.82 | 0.7 | 503,938 |
June 24, 2025 | 0.7 | 0.72 | 0.72 | 0.75 | 0.7 | 146,711 |
June 23, 2025 | 0.71 | 0.7 | 0.7 | 0.74 | 0.69 | 920,540 |
June 20, 2025 | 0.71 | 0.71 | 0.71 | 0.75 | 0.7 | 163,500 |
June 18, 2025 | 0.7 | 0.71 | 0.71 | 0.75 | 0.68 | 625,200 |
June 17, 2025 | 0.71 | 0.7 | 0.7 | 0.75 | 0.7 | 305,633 |
June 16, 2025 | 0.71 | 0.72 | 0.72 | 0.75 | 0.68 | 300,442 |
June 13, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.7 | 160,559 |
June 12, 2025 | 0.73 | 0.71 | 0.71 | 0.73 | 0.7 | 205,000 |
June 11, 2025 | 0.75 | 0.73 | 0.73 | 0.78 | 0.73 | 235,604 |
June 10, 2025 | 0.77 | 0.75 | 0.75 | 0.79 | 0.75 | 289,504 |
June 09, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.74 | 208,630 |
June 06, 2025 | 0.75 | 0.77 | 0.77 | 0.78 | 0.74 | 234,640 |
June 05, 2025 | 0.8 | 0.74 | 0.74 | 0.8 | 0.74 | 144,900 |
June 04, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.73 | 176,236 |
June 03, 2025 | 0.75 | 0.77 | 0.77 | 0.79 | 0.73 | 174,292 |
June 02, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.71 | 120,139 |
May 30, 2025 | 0.79 | 0.75 | 0.75 | 0.8 | 0.73 | 108,832 |
May 29, 2025 | 0.73 | 0.8 | 0.8 | 0.8 | 0.72 | 152,500 |
May 28, 2025 | 0.77 | 0.74 | 0.74 | 0.79 | 0.74 | 128,823 |
May 27, 2025 | 0.74 | 0.77 | 0.77 | 0.78 | 0.73 | 110,500 |
May 23, 2025 | 0.76 | 0.73 | 0.73 | 0.8 | 0.73 | 195,191 |
May 22, 2025 | 0.79 | 0.78 | 0.78 | 0.83 | 0.77 | 94,900 |
May 21, 2025 | 0.83 | 0.78 | 0.78 | 0.83 | 0.77 | 193,821 |
May 20, 2025 | 0.78 | 0.82 | 0.82 | 0.85 | 0.78 | 93,340 |
May 19, 2025 | 0.82 | 0.8 | 0.8 | 0.85 | 0.76 | 156,300 |
May 16, 2025 | 0.86 | 0.82 | 0.82 | 0.88 | 0.81 | 115,934 |
May 15, 2025 | 0.87 | 0.87 | 0.87 | 0.9 | 0.85 | 95,500 |
May 14, 2025 | 0.94 | 0.88 | 0.88 | 0.94 | 0.83 | 191,803 |
May 13, 2025 | 0.75 | 0.93 | 0.93 | 1.01 | 0.74 | 814,600 |
May 12, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.7 | 142,015 |
May 09, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.7 | 105,790 |
May 08, 2025 | 0.71 | 0.71 | 0.71 | 0.75 | 0.69 | 180,241 |
May 07, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 140,450 |
May 06, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.67 | 193,800 |
May 05, 2025 | 0.67 | 0.69 | 0.69 | 0.7 | 0.66 | 121,200 |
May 02, 2025 | 0.69 | 0.68 | 0.67 | 0.71 | 0.67 | 175,453 |
May 01, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.67 | 121,703 |
April 30, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.68 | 198,018 |
April 29, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.67 | 203,305 |
April 28, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.67 | 312,100 |
April 25, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.67 | 270,675 |
April 24, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.7 | 227,900 |
April 23, 2025 | 0.8 | 0.74 | 0.74 | 0.82 | 0.71 | 260,700 |
April 22, 2025 | 0.74 | 0.78 | 0.78 | 0.78 | 0.72 | 134,637 |
April 21, 2025 | 0.77 | 0.72 | 0.72 | 0.77 | 0.71 | 154,441 |
April 17, 2025 | 0.72 | 0.76 | 0.76 | 0.82 | 0.72 | 88,114 |
April 16, 2025 | 0.77 | 0.72 | 0.72 | 0.8 | 0.72 | 152,100 |
April 15, 2025 | 0.77 | 0.77 | 0.77 | 0.83 | 0.75 | 69,000 |
April 14, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.7 | 150,504 |
April 11, 2025 | 0.73 | 0.79 | 0.78 | 0.8 | 0.71 | 120,709 |
April 10, 2025 | 0.79 | 0.74 | 0.74 | 0.85 | 0.71 | 172,100 |
April 09, 2025 | 0.73 | 0.81 | 0.81 | 0.83 | 0.67 | 138,855 |
April 08, 2025 | 0.82 | 0.72 | 0.72 | 0.91 | 0.7 | 221,800 |
April 07, 2025 | 0.66 | 0.8 | 0.8 | 0.81 | 0.66 | 236,225 |
April 04, 2025 | 0.73 | 0.7 | 0.7 | 0.73 | 0.67 | 292,134 |
April 03, 2025 | 0.85 | 0.75 | 0.75 | 0.85 | 0.75 | 251,522 |