1.17
-0.03(-2.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.21 | 1.2 | 1.2 | 1.24 | 1.16 | 303,622 |
September 04, 2025 | 1.28 | 1.21 | 1.21 | 1.3 | 1.16 | 578,161 |
September 03, 2025 | 1.25 | 1.3 | 1.3 | 1.31 | 1.24 | 566,307 |
September 02, 2025 | 1.25 | 1.25 | 1.25 | 1.28 | 1.22 | 352,622 |
August 29, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.18 | 395,004 |
August 28, 2025 | 1.29 | 1.24 | 1.24 | 1.3 | 1.18 | 531,909 |
August 27, 2025 | 1.3 | 1.28 | 1.28 | 1.33 | 1.25 | 455,238 |
August 26, 2025 | 1.32 | 1.29 | 1.29 | 1.35 | 1.28 | 751,425 |
August 25, 2025 | 1.25 | 1.3 | 1.3 | 1.47 | 1.24 | 3.78M |
August 22, 2025 | 1.18 | 1.19 | 1.19 | 1.23 | 1.15 | 241,451 |
August 21, 2025 | 1.16 | 1.15 | 1.15 | 1.18 | 1.15 | 135,500 |
August 20, 2025 | 1.17 | 1.17 | 1.17 | 1.22 | 1.16 | 367,200 |
August 19, 2025 | 1.23 | 1.17 | 1.17 | 1.24 | 1.16 | 173,239 |
August 18, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.19 | 374,200 |
August 15, 2025 | 1.22 | 1.19 | 1.19 | 1.25 | 1.18 | 340,707 |
August 14, 2025 | 1.16 | 1.2 | 1.2 | 1.21 | 1.13 | 305,341 |
August 13, 2025 | 1.26 | 1.16 | 1.16 | 1.32 | 1.16 | 800,846 |
August 12, 2025 | 1.1 | 1.23 | 1.23 | 1.23 | 1.08 | 638,259 |
August 11, 2025 | 1.11 | 1.08 | 1.08 | 1.11 | 1.06 | 323,700 |
August 08, 2025 | 1.12 | 1.11 | 1.11 | 1.17 | 1.08 | 248,334 |
August 07, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.06 | 363,200 |
August 06, 2025 | 1.13 | 1.11 | 1.11 | 1.13 | 1.08 | 257,437 |
August 05, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 202,100 |
August 04, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.08 | 212,909 |
August 01, 2025 | 1.08 | 1.09 | 1.09 | 1.09 | 1.02 | 221,870 |
July 31, 2025 | 1.1 | 1.07 | 1.07 | 1.13 | 1.06 | 229,732 |
July 30, 2025 | 1.18 | 1.1 | 1.1 | 1.18 | 1.08 | 386,221 |
July 29, 2025 | 1.21 | 1.14 | 1.14 | 1.21 | 1.1 | 421,700 |
July 28, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.15 | 293,158 |
July 25, 2025 | 1.22 | 1.18 | 1.18 | 1.23 | 1.15 | 243,742 |
July 24, 2025 | 1.25 | 1.21 | 1.21 | 1.27 | 1.2 | 166,399 |
July 23, 2025 | 1.16 | 1.25 | 1.25 | 1.25 | 1.15 | 710,400 |
July 22, 2025 | 1.14 | 1.15 | 1.15 | 1.18 | 1.12 | 339,347 |
July 21, 2025 | 1.16 | 1.15 | 1.15 | 1.2 | 1.13 | 231,525 |
July 18, 2025 | 1.21 | 1.15 | 1.15 | 1.22 | 1.14 | 289,129 |
July 17, 2025 | 1.22 | 1.2 | 1.2 | 1.28 | 1.02 | 2.33M |
July 16, 2025 | 1.15 | 1.21 | 1.21 | 1.23 | 1.14 | 265,300 |
July 15, 2025 | 1.22 | 1.17 | 1.17 | 1.23 | 1.15 | 389,986 |
July 14, 2025 | 1.25 | 1.23 | 1.23 | 1.27 | 1.2 | 392,800 |
July 11, 2025 | 1.28 | 1.24 | 1.24 | 1.3 | 1.23 | 449,537 |
July 10, 2025 | 1.37 | 1.3 | 1.3 | 1.4 | 1.27 | 885,024 |
July 09, 2025 | 1.27 | 1.32 | 1.32 | 1.38 | 1.27 | 400,300 |
July 08, 2025 | 1.23 | 1.27 | 1.27 | 1.31 | 1.23 | 400,700 |
July 07, 2025 | 1.32 | 1.22 | 1.22 | 1.33 | 1.2 | 411,769 |
July 03, 2025 | 1.29 | 1.33 | 1.33 | 1.34 | 1.26 | 141,500 |
July 02, 2025 | 1.23 | 1.27 | 1.27 | 1.32 | 1.2 | 634,857 |
July 01, 2025 | 1.31 | 1.22 | 1.22 | 1.34 | 1.21 | 648,669 |
June 30, 2025 | 1.41 | 1.33 | 1.33 | 1.43 | 1.32 | 544,310 |
June 27, 2025 | 1.46 | 1.41 | 1.41 | 1.47 | 1.39 | 313,904 |
June 26, 2025 | 1.51 | 1.45 | 1.45 | 1.52 | 1.43 | 387,800 |
June 25, 2025 | 1.62 | 1.51 | 1.51 | 1.62 | 1.5 | 420,950 |
June 24, 2025 | 1.56 | 1.6 | 1.6 | 1.66 | 1.55 | 453,329 |
June 23, 2025 | 1.59 | 1.54 | 1.54 | 1.62 | 1.54 | 340,132 |
June 20, 2025 | 1.62 | 1.62 | 1.62 | 1.67 | 1.56 | 898,758 |
June 18, 2025 | 1.62 | 1.61 | 1.61 | 1.65 | 1.53 | 398,825 |
June 17, 2025 | 1.78 | 1.62 | 1.62 | 1.85 | 1.61 | 596,400 |
June 16, 2025 | 1.76 | 1.78 | 1.78 | 1.82 | 1.71 | 288,637 |
June 13, 2025 | 1.76 | 1.75 | 1.75 | 1.83 | 1.74 | 332,198 |
June 12, 2025 | 1.75 | 1.79 | 1.79 | 1.85 | 1.7 | 716,528 |
June 11, 2025 | 1.68 | 1.75 | 1.75 | 1.92 | 1.68 | 909,442 |