0.76
-0.0055(-0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.73 | 38,725 |
May 07, 2025 | 0.83 | 0.76 | 0.76 | 0.83 | 0.73 | 55,700 |
May 06, 2025 | 0.69 | 0.83 | 0.83 | 0.83 | 0.66 | 1.15M |
May 05, 2025 | 0.78 | 0.79 | 0.79 | 0.79 | 0.75 | 43,000 |
May 02, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.77 | 36,170 |
May 01, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.78 | 48,400 |
April 30, 2025 | 0.77 | 0.78 | 0.78 | 0.81 | 0.74 | 76,475 |
April 29, 2025 | 0.78 | 0.76 | 0.76 | 0.79 | 0.74 | 23,695 |
April 28, 2025 | 0.73 | 0.78 | 0.78 | 0.78 | 0.72 | 32,349 |
April 25, 2025 | 0.73 | 0.72 | 0.72 | 0.78 | 0.69 | 24,237 |
April 24, 2025 | 0.73 | 0.74 | 0.74 | 0.76 | 0.7 | 39,184 |
April 23, 2025 | 0.71 | 0.71 | 0.71 | 0.73 | 0.69 | 20,600 |
April 22, 2025 | 0.71 | 0.69 | 0.69 | 0.73 | 0.69 | 34,668 |
April 21, 2025 | 0.69 | 0.71 | 0.71 | 0.73 | 0.67 | 29,541 |
April 17, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.69 | 46,643 |
April 16, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.68 | 33,500 |
April 15, 2025 | 0.68 | 0.67 | 0.67 | 0.7 | 0.67 | 29,530 |
April 14, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.67 | 32,784 |
April 11, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.67 | 28,116 |
April 10, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.68 | 33,500 |
April 09, 2025 | 0.69 | 0.71 | 0.71 | 0.71 | 0.65 | 46,595 |
April 08, 2025 | 0.77 | 0.69 | 0.69 | 0.77 | 0.67 | 56,292 |
April 07, 2025 | 0.74 | 0.73 | 0.73 | 0.74 | 0.71 | 67,206 |
April 04, 2025 | 0.64 | 0.71 | 0.71 | 0.74 | 0.6 | 167,124 |
April 03, 2025 | 0.67 | 0.64 | 0.64 | 0.68 | 0.64 | 25,876 |
April 02, 2025 | 0.68 | 0.67 | 0.67 | 0.68 | 0.65 | 49,168 |
April 01, 2025 | 0.65 | 0.67 | 0.67 | 0.68 | 0.64 | 54,649 |
March 31, 2025 | 0.67 | 0.68 | 0.68 | 0.69 | 0.64 | 68,883 |
March 28, 2025 | 0.69 | 0.69 | 0.69 | 0.71 | 0.68 | 25,141 |
March 27, 2025 | 0.73 | 0.69 | 0.69 | 0.73 | 0.66 | 75,001 |
March 26, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.65 | 94,700 |
March 25, 2025 | 0.72 | 0.69 | 0.69 | 0.72 | 0.67 | 44,433 |
March 24, 2025 | 0.71 | 0.7 | 0.7 | 0.73 | 0.66 | 119,617 |
March 21, 2025 | 0.79 | 0.71 | 0.71 | 0.79 | 0.7 | 320,325 |
March 20, 2025 | 0.78 | 0.78 | 0.78 | 0.82 | 0.78 | 61,800 |
March 19, 2025 | 0.79 | 0.81 | 0.81 | 0.82 | 0.77 | 85,657 |
March 18, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.77 | 184,820 |
March 17, 2025 | 0.98 | 0.85 | 0.85 | 0.98 | 0.82 | 401,394 |
March 14, 2025 | 0.96 | 1 | 1 | 1.1 | 0.95 | 1.46M |
March 13, 2025 | 0.98 | 0.92 | 0.92 | 0.98 | 0.87 | 413,521 |
March 12, 2025 | 0.98 | 1.05 | 1.05 | 1.1 | 0.81 | 10.26M |
March 11, 2025 | 0.84 | 0.94 | 0.94 | 0.97 | 0.83 | 242,200 |
March 10, 2025 | 0.83 | 0.83 | 0.83 | 0.86 | 0.82 | 33,600 |
March 07, 2025 | 0.83 | 0.85 | 0.85 | 0.86 | 0.82 | 16,893 |
March 06, 2025 | 0.82 | 0.84 | 0.84 | 0.85 | 0.81 | 56,704 |
March 05, 2025 | 0.8 | 0.82 | 0.82 | 0.85 | 0.8 | 50,944 |
March 04, 2025 | 0.8 | 0.8 | 0.8 | 0.82 | 0.75 | 87,730 |
March 03, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.8 | 39,798 |
February 28, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 43,989 |
February 27, 2025 | 0.87 | 0.82 | 0.82 | 0.88 | 0.82 | 77,931 |
February 26, 2025 | 0.89 | 0.87 | 0.87 | 0.91 | 0.83 | 117,417 |
February 25, 2025 | 0.95 | 0.89 | 0.89 | 0.97 | 0.88 | 88,300 |
February 24, 2025 | 0.94 | 0.95 | 0.95 | 0.97 | 0.93 | 48,945 |
February 21, 2025 | 0.97 | 0.94 | 0.94 | 0.97 | 0.93 | 86,697 |
February 20, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.96 | 199,700 |
February 19, 2025 | 0.97 | 0.98 | 0.98 | 1.02 | 0.96 | 99,638 |
February 18, 2025 | 1.07 | 0.97 | 0.97 | 1.08 | 0.95 | 134,100 |
February 14, 2025 | 1.03 | 1.04 | 1.04 | 1.07 | 1.01 | 119,219 |
February 13, 2025 | 1.01 | 1.03 | 1.03 | 1.06 | 1 | 98,666 |
February 12, 2025 | 1.12 | 1.03 | 1.03 | 1.12 | 0.89 | 452,061 |