1.16
-0.02(-1.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.08 | 1.18 | 1.18 | 1.2 | 1.08 | 192,957 |
September 04, 2025 | 1.1 | 1.1 | 1.1 | 1.12 | 1.02 | 1.03M |
September 03, 2025 | 1.06 | 1.07 | 1.07 | 1.09 | 1.03 | 94,109 |
September 02, 2025 | 1.05 | 1.04 | 1.04 | 1.1 | 0.95 | 403,389 |
August 29, 2025 | 1.11 | 1.06 | 1.06 | 1.12 | 1.04 | 273,000 |
August 28, 2025 | 1.13 | 1.14 | 1.14 | 1.17 | 1.1 | 87,002 |
August 27, 2025 | 1.12 | 1.12 | 1.12 | 1.14 | 1.05 | 356,852 |
August 26, 2025 | 1.12 | 1.12 | 1.12 | 1.16 | 1.1 | 267,223 |
August 25, 2025 | 1.18 | 1.14 | 1.14 | 1.19 | 1.11 | 218,200 |
August 22, 2025 | 1.14 | 1.17 | 1.17 | 1.19 | 1.14 | 88,345 |
August 21, 2025 | 1.18 | 1.14 | 1.14 | 1.2 | 1.07 | 411,436 |
August 20, 2025 | 1.16 | 1.18 | 1.18 | 1.33 | 1.12 | 593,446 |
August 19, 2025 | 1.25 | 1.16 | 1.16 | 1.25 | 1.12 | 257,038 |
August 18, 2025 | 1.19 | 1.25 | 1.25 | 1.25 | 1.19 | 220,089 |
August 15, 2025 | 1.15 | 1.19 | 1.19 | 1.23 | 1.15 | 169,619 |
August 14, 2025 | 1.25 | 1.17 | 1.17 | 1.29 | 1.03 | 479,347 |
August 13, 2025 | 1.13 | 1.25 | 1.25 | 1.31 | 1.13 | 427,889 |
August 12, 2025 | 1.13 | 1.12 | 1.12 | 1.22 | 1.08 | 596,438 |
August 11, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.13 | 306,571 |
August 08, 2025 | 1.3 | 1.26 | 1.26 | 1.33 | 1.22 | 145,000 |
August 07, 2025 | 1.35 | 1.3 | 1.3 | 1.39 | 1.25 | 227,200 |
August 06, 2025 | 1.38 | 1.34 | 1.34 | 1.52 | 1.33 | 382,535 |
August 05, 2025 | 1.27 | 1.38 | 1.38 | 1.39 | 1.23 | 387,543 |
August 04, 2025 | 1.08 | 1.26 | 1.26 | 1.29 | 1.06 | 1.17M |
August 01, 2025 | 1.75 | 1.08 | 1.08 | 1.77 | 1 | 1.59M |
July 31, 2025 | 1.82 | 1.8 | 1.8 | 1.88 | 1.73 | 131,800 |
July 30, 2025 | 1.92 | 1.74 | 1.74 | 1.95 | 1.69 | 371,436 |
July 29, 2025 | 2.09 | 1.85 | 1.85 | 2.09 | 1.85 | 231,177 |
July 28, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.92 | 149,000 |
July 25, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.94 | 225,448 |
July 24, 2025 | 2.1 | 2.03 | 2.03 | 2.1 | 1.95 | 247,737 |
July 23, 2025 | 1.98 | 2.05 | 2.05 | 2.07 | 1.91 | 564,231 |
July 22, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.83 | 506,031 |
July 21, 2025 | 2.02 | 1.93 | 1.93 | 2.05 | 1.85 | 386,743 |
July 18, 2025 | 1.98 | 2.04 | 2.04 | 2.04 | 1.97 | 84,429 |
July 17, 2025 | 2.04 | 1.97 | 1.97 | 2.04 | 1.96 | 110,000 |
July 16, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 1.94 | 118,174 |
July 15, 2025 | 2 | 1.98 | 1.98 | 2.02 | 1.92 | 204,637 |
July 14, 2025 | 2.1 | 2 | 2 | 2.14 | 1.94 | 210,800 |
July 11, 2025 | 2.05 | 2.07 | 2.07 | 2.1 | 2.01 | 180,948 |
July 10, 2025 | 2.17 | 2.11 | 2.11 | 2.17 | 2.02 | 122,588 |
July 09, 2025 | 2.1 | 2.09 | 2.09 | 2.18 | 2.07 | 155,803 |
July 08, 2025 | 2.07 | 2.1 | 2.1 | 2.18 | 2.06 | 232,544 |
July 07, 2025 | 1.91 | 2.09 | 2.09 | 2.19 | 1.91 | 496,020 |
July 03, 2025 | 1.88 | 1.91 | 1.91 | 1.92 | 1.84 | 86,000 |
July 02, 2025 | 1.9 | 1.9 | 1.9 | 1.96 | 1.84 | 115,483 |
July 01, 2025 | 1.85 | 1.9 | 1.9 | 1.95 | 1.81 | 87,276 |
June 30, 2025 | 1.9 | 1.89 | 1.89 | 1.98 | 1.82 | 206,443 |
June 27, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.77 | 566,637 |
June 26, 2025 | 2.17 | 1.98 | 1.98 | 2.19 | 1.84 | 610,475 |
June 25, 2025 | 2.28 | 2.2 | 2.2 | 2.28 | 2.09 | 190,340 |
June 24, 2025 | 2.16 | 2.31 | 2.31 | 2.35 | 2.16 | 184,010 |
June 23, 2025 | 2.33 | 2.13 | 2.13 | 2.35 | 2.04 | 516,124 |
June 20, 2025 | 2.5 | 2.35 | 2.35 | 2.52 | 2.28 | 283,024 |
June 18, 2025 | 2.41 | 2.45 | 2.45 | 2.48 | 2.38 | 325,842 |
June 17, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.33 | 226,213 |
June 16, 2025 | 2.36 | 2.45 | 2.45 | 2.5 | 2.21 | 431,791 |
June 13, 2025 | 2.45 | 2.38 | 2.38 | 2.45 | 2.21 | 381,500 |
June 12, 2025 | 2.48 | 2.38 | 2.38 | 2.6 | 1.9 | 1.03M |
June 11, 2025 | 2.29 | 2.49 | 2.49 | 2.55 | 2.24 | 1.64M |