1.22
-0.045(-3.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.29 | 1.26 | 1.26 | 1.3 | 1.25 | 32,600 |
September 04, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.18 | 79,995 |
September 03, 2025 | 1.2 | 1.27 | 1.27 | 1.5 | 1.05 | 1.51M |
September 02, 2025 | 1.33 | 1.03 | 1.03 | 1.4 | 1 | 222,514 |
August 29, 2025 | 1.38 | 1.38 | 1.38 | 1.41 | 1.38 | 4,200 |
August 28, 2025 | 1.35 | 1.41 | 1.41 | 1.41 | 1.35 | 6,100 |
August 27, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.32 | 15,045 |
August 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.3 | 4,965 |
August 25, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.3 | 14,947 |
August 22, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.35 | 28,514 |
August 21, 2025 | 1.32 | 1.41 | 1.41 | 1.43 | 1.32 | 17,908 |
August 20, 2025 | 1.38 | 1.31 | 1.31 | 1.44 | 1.27 | 15,900 |
August 19, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.28 | 12,526 |
August 18, 2025 | 1.3 | 1.39 | 1.39 | 1.47 | 1.16 | 92,056 |
August 15, 2025 | 1.22 | 1.25 | 1.25 | 1.32 | 1.18 | 31,098 |
August 14, 2025 | 1.19 | 1.22 | 1.22 | 1.25 | 1.16 | 50,700 |
August 13, 2025 | 1.23 | 1.19 | 1.19 | 1.23 | 1.14 | 35,300 |
August 12, 2025 | 1.13 | 1.18 | 1.18 | 1.18 | 1.09 | 28,964 |
August 11, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.09 | 10,404 |
August 08, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.05 | 24,033 |
August 07, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 16,006 |
August 06, 2025 | 1.03 | 1.11 | 1.11 | 1.15 | 1.03 | 9,345 |
August 05, 2025 | 1.11 | 1.12 | 1.12 | 1.15 | 1.02 | 16,352 |
August 04, 2025 | 1.05 | 1.1 | 1.1 | 1.16 | 1.04 | 58,322 |
August 01, 2025 | 1.02 | 1.07 | 1.07 | 1.07 | 1 | 59,628 |
July 31, 2025 | 1.01 | 1.07 | 1.07 | 1.08 | 1.01 | 29,014 |
July 30, 2025 | 1.02 | 1.07 | 1.07 | 1.07 | 1.02 | 39,220 |
July 29, 2025 | 1.01 | 1.04 | 1.04 | 1.05 | 1.01 | 96,936 |
July 28, 2025 | 1.03 | 1.03 | 1.03 | 1.05 | 1.02 | 16,853 |
July 25, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 21,200 |
July 24, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 1.01 | 13,361 |
July 23, 2025 | 1.07 | 1.04 | 1.04 | 1.07 | 1.01 | 17,565 |
July 22, 2025 | 1.03 | 1.02 | 1.02 | 1.08 | 1.02 | 14,600 |
July 21, 2025 | 1.05 | 1.02 | 1.02 | 1.07 | 1.01 | 132,247 |
July 18, 2025 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 14,248 |
July 17, 2025 | 1.03 | 1.03 | 1.03 | 1.05 | 1 | 16,606 |
July 16, 2025 | 1 | 1.01 | 1.01 | 1.01 | 0.99 | 51,987 |
July 15, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 26,957 |
July 14, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.01 | 39,658 |
July 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98 | 53,338 |
July 10, 2025 | 1.09 | 1.04 | 1.04 | 1.09 | 1.03 | 30,993 |
July 09, 2025 | 1.06 | 1.06 | 1.06 | 1.11 | 1.06 | 31,813 |
July 08, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 37,092 |
July 07, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.02 | 52,300 |
July 03, 2025 | 1.08 | 1.03 | 1.03 | 1.21 | 1.03 | 68,414 |
July 02, 2025 | 1 | 1.03 | 1.03 | 1.05 | 0.99 | 43,114 |
July 01, 2025 | 0.96 | 0.99 | 0.99 | 1.01 | 0.93 | 42,800 |
June 30, 2025 | 1.01 | 0.93 | 0.93 | 1.04 | 0.91 | 153,400 |
June 27, 2025 | 1.1 | 1.03 | 1.03 | 1.1 | 1 | 106,313 |
June 26, 2025 | 1.38 | 1.11 | 1.11 | 1.4 | 0.95 | 332,500 |
June 25, 2025 | 1.39 | 1.39 | 1.39 | 1.46 | 1.35 | 95,513 |
June 24, 2025 | 1.33 | 1.43 | 1.43 | 1.5 | 1.32 | 367,900 |
June 23, 2025 | 1.42 | 1.35 | 1.35 | 1.5 | 1.35 | 595,100 |
June 20, 2025 | 2.42 | 1.7 | 1.7 | 2.55 | 1.54 | 3.99M |
June 18, 2025 | 2.34 | 5.63 | 5.63 | 6.61 | 2.32 | 5.98M |
June 17, 2025 | 1.61 | 2.32 | 2.32 | 2.71 | 1.56 | 3.54M |
June 16, 2025 | 1.51 | 1.58 | 1.58 | 1.65 | 1.51 | 118,706 |
June 13, 2025 | 1.65 | 1.58 | 1.58 | 1.7 | 1.52 | 360,618 |
June 12, 2025 | 1.68 | 1.64 | 1.64 | 1.7 | 1.6 | 104,300 |
June 11, 2025 | 1.67 | 1.62 | 1.62 | 1.69 | 1.58 | 101,489 |