1.60
+0.0259(+1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 1.5 | 1.57 | 1.57 | 1.69 | 1.5 | 263,673 |
July 29, 2025 | 1.77 | 1.52 | 1.52 | 1.77 | 1.52 | 347,382 |
July 28, 2025 | 2.02 | 1.82 | 1.82 | 2.16 | 1.82 | 1.43M |
July 25, 2025 | 1.92 | 2.46 | 2.46 | 2.74 | 1.73 | 57.54M |
July 24, 2025 | 1.52 | 1.43 | 1.43 | 1.52 | 1.4 | 7.69M |
July 23, 2025 | 1.3 | 1.54 | 1.54 | 1.59 | 1.3 | 107,631 |
July 22, 2025 | 1.3 | 1.27 | 1.27 | 1.38 | 1.2 | 87,170 |
July 21, 2025 | 1.3 | 1.38 | 1.38 | 1.72 | 1.3 | 309,403 |
July 18, 2025 | 1.36 | 1.32 | 1.32 | 1.38 | 1.31 | 12,111 |
July 17, 2025 | 1.31 | 1.36 | 1.36 | 1.39 | 1.26 | 37,100 |
July 16, 2025 | 1.47 | 1.27 | 1.27 | 1.47 | 1.06 | 148,041 |
July 15, 2025 | 1.36 | 1.43 | 1.43 | 1.49 | 1.36 | 90,800 |
July 14, 2025 | 1.3 | 1.45 | 1.45 | 1.45 | 1.1 | 166,111 |
July 11, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.2 | 42,800 |
July 10, 2025 | 1.19 | 1.2 | 1.2 | 1.22 | 1.19 | 4,529 |
July 09, 2025 | 1.19 | 1.22 | 1.22 | 1.22 | 1.19 | 6,000 |
July 08, 2025 | 1.17 | 1.21 | 1.21 | 1.23 | 1.17 | 11,242 |
July 07, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.11 | 3,617 |
July 03, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 7,108 |
July 02, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 16,400 |
July 01, 2025 | 1.24 | 1.22 | 1.22 | 1.24 | 1.17 | 6,639 |
June 30, 2025 | 1.21 | 1.24 | 1.24 | 1.25 | 1.2 | 8,300 |
June 27, 2025 | 1.23 | 1.2 | 1.2 | 1.23 | 1.17 | 6,500 |
June 26, 2025 | 1.17 | 1.21 | 1.21 | 1.22 | 1.16 | 5,235 |
June 25, 2025 | 1.11 | 1.17 | 1.17 | 1.18 | 1.11 | 4,800 |
June 24, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.08 | 5,700 |
June 23, 2025 | 1.11 | 1.07 | 1.09 | 1.11 | 1.05 | 27,646 |
June 20, 2025 | 1.17 | 1.11 | 1.11 | 1.17 | 1.11 | 15,900 |
June 18, 2025 | 1.17 | 1.17 | 1.17 | 1.22 | 1.14 | 8,200 |
June 17, 2025 | 1.23 | 1.16 | 1.16 | 1.24 | 1.14 | 3,900 |
June 16, 2025 | 1.2 | 1.23 | 1.23 | 1.23 | 1.16 | 13,689 |
June 13, 2025 | 1.26 | 1.16 | 1.16 | 1.26 | 1.14 | 25,600 |
June 12, 2025 | 1.29 | 1.26 | 1.26 | 1.3 | 1.19 | 26,105 |
June 11, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.22 | 18,200 |
June 10, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.3 | 24,000 |
June 09, 2025 | 1.33 | 1.36 | 1.36 | 1.37 | 1.31 | 12,700 |
June 06, 2025 | 1.3 | 1.35 | 1.35 | 1.37 | 1.3 | 14,844 |
June 05, 2025 | 1.39 | 1.33 | 1.33 | 1.39 | 1.29 | 8,414 |
June 04, 2025 | 1.29 | 1.36 | 1.36 | 1.4 | 1.29 | 24,400 |
June 03, 2025 | 1.35 | 1.35 | 1.35 | 1.39 | 1.32 | 12,233 |
June 02, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.3 | 7,839 |
May 30, 2025 | 1.31 | 1.3 | 1.3 | 1.4 | 1.3 | 17,710 |
May 29, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.26 | 16,582 |
May 28, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.26 | 20,930 |
May 27, 2025 | 1.21 | 1.32 | 1.32 | 1.33 | 1.21 | 43,600 |
May 23, 2025 | 1.27 | 1.24 | 1.24 | 1.31 | 1.23 | 7,258 |
May 22, 2025 | 1.33 | 1.27 | 1.27 | 1.34 | 1.23 | 32,567 |
May 21, 2025 | 1.37 | 1.34 | 1.34 | 1.39 | 1.33 | 10,192 |
May 20, 2025 | 1.33 | 1.37 | 1.37 | 1.39 | 1.33 | 10,825 |
May 19, 2025 | 1.37 | 1.35 | 1.35 | 1.39 | 1.33 | 13,506 |
May 16, 2025 | 1.45 | 1.39 | 1.39 | 1.45 | 1.35 | 35,800 |
May 15, 2025 | 1.41 | 1.42 | 1.42 | 1.5 | 1.32 | 19,309 |
May 14, 2025 | 1.54 | 1.41 | 1.41 | 1.54 | 1.3 | 102,150 |
May 13, 2025 | 1.44 | 1.45 | 1.45 | 1.53 | 1.35 | 122,400 |
May 12, 2025 | 1.33 | 1.43 | 1.43 | 1.47 | 1.27 | 185,300 |
May 09, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.26 | 19,768 |
May 08, 2025 | 1.34 | 1.36 | 1.36 | 1.37 | 1.24 | 88,127 |
May 07, 2025 | 1.33 | 1.28 | 1.28 | 1.34 | 1.25 | 26,907 |
May 06, 2025 | 1.34 | 1.34 | 1.34 | 1.44 | 1.34 | 35,600 |
May 05, 2025 | 1.35 | 1.38 | 1.38 | 1.44 | 1.31 | 57,544 |