1.48
+0.075(+5.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 202,905 |
September 04, 2025 | 1.22 | 1.28 | 1.28 | 1.32 | 1.21 | 146,584 |
September 03, 2025 | 1.18 | 1.19 | 1.19 | 1.23 | 1.17 | 178,035 |
September 02, 2025 | 1.17 | 1.2 | 1.2 | 1.22 | 1.17 | 151,038 |
August 29, 2025 | 1.22 | 1.16 | 1.16 | 1.24 | 1.13 | 176,508 |
August 28, 2025 | 1.25 | 1.22 | 1.22 | 1.3 | 1.2 | 241,310 |
August 27, 2025 | 1.27 | 1.24 | 1.24 | 1.32 | 1.23 | 437,101 |
August 26, 2025 | 1.26 | 1.27 | 1.27 | 1.32 | 1.25 | 135,717 |
August 25, 2025 | 1.32 | 1.31 | 1.31 | 1.36 | 1.28 | 214,828 |
August 22, 2025 | 1.27 | 1.32 | 1.32 | 1.35 | 1.25 | 241,290 |
August 21, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.2 | 268,048 |
August 20, 2025 | 1.24 | 1.23 | 1.23 | 1.29 | 1.22 | 188,144 |
August 19, 2025 | 1.31 | 1.24 | 1.24 | 1.35 | 1.23 | 78,045 |
August 18, 2025 | 1.3 | 1.3 | 1.3 | 1.33 | 1.2 | 553,500 |
August 15, 2025 | 1.33 | 1.29 | 1.29 | 1.37 | 1.26 | 319,700 |
August 14, 2025 | 1.15 | 1.29 | 1.29 | 1.38 | 1.14 | 921,100 |
August 13, 2025 | 1.14 | 1.13 | 1.13 | 1.22 | 1.09 | 1.18M |
August 12, 2025 | 1.05 | 1.14 | 1.14 | 1.14 | 1.01 | 469,341 |
August 11, 2025 | 1.1 | 1.01 | 1.01 | 1.1 | 1.01 | 362,314 |
August 08, 2025 | 1.18 | 1.07 | 1.07 | 1.21 | 1.06 | 298,638 |
August 07, 2025 | 1.37 | 1.19 | 1.19 | 1.43 | 1.19 | 871,900 |
August 06, 2025 | 1.32 | 1.37 | 1.37 | 1.43 | 1.25 | 135,900 |
August 05, 2025 | 1.35 | 1.32 | 1.32 | 1.39 | 1.3 | 107,234 |
August 04, 2025 | 1.32 | 1.33 | 1.33 | 1.37 | 1.27 | 96,740 |
August 01, 2025 | 1.33 | 1.32 | 1.32 | 1.36 | 1.27 | 64,100 |
July 31, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.29 | 123,018 |
July 30, 2025 | 1.41 | 1.38 | 1.38 | 1.43 | 1.31 | 114,673 |
July 29, 2025 | 1.45 | 1.38 | 1.38 | 1.45 | 1.34 | 79,200 |
July 28, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.43 | 172,300 |
July 25, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.39 | 105,037 |
July 24, 2025 | 1.45 | 1.44 | 1.44 | 1.45 | 1.37 | 140,700 |
July 23, 2025 | 1.41 | 1.46 | 1.46 | 1.47 | 1.4 | 235,700 |
July 22, 2025 | 1.32 | 1.4 | 1.4 | 1.41 | 1.32 | 103,100 |
July 21, 2025 | 1.36 | 1.32 | 1.32 | 1.41 | 1.31 | 330,399 |
July 18, 2025 | 1.36 | 1.35 | 1.35 | 1.42 | 1.32 | 148,826 |
July 17, 2025 | 1.29 | 1.35 | 1.35 | 1.35 | 1.28 | 249,600 |
July 16, 2025 | 1.26 | 1.28 | 1.28 | 1.29 | 1.22 | 100,857 |
July 15, 2025 | 1.29 | 1.24 | 1.24 | 1.32 | 1.22 | 137,000 |
July 14, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.22 | 259,443 |
July 11, 2025 | 1.24 | 1.26 | 1.26 | 1.29 | 1.21 | 262,380 |
July 10, 2025 | 1.17 | 1.25 | 1.25 | 1.28 | 1.17 | 210,100 |
July 09, 2025 | 1.15 | 1.18 | 1.18 | 1.19 | 1.14 | 351,300 |
July 08, 2025 | 1.13 | 1.16 | 1.16 | 1.19 | 1.13 | 511,694 |
July 07, 2025 | 1.23 | 1.11 | 1.11 | 1.26 | 1.07 | 408,813 |
July 03, 2025 | 1.21 | 1.22 | 1.22 | 1.27 | 1.21 | 152,300 |
July 02, 2025 | 1.11 | 1.21 | 1.21 | 1.23 | 1.09 | 310,291 |
July 01, 2025 | 1.12 | 1.09 | 1.09 | 1.12 | 1.05 | 392,409 |
June 30, 2025 | 1.14 | 1.11 | 1.11 | 1.15 | 1.11 | 297,717 |
June 27, 2025 | 1.32 | 1.15 | 1.15 | 1.32 | 1.1 | 2.15M |
June 26, 2025 | 1.38 | 1.28 | 1.28 | 1.38 | 1.26 | 301,018 |
June 25, 2025 | 1.42 | 1.36 | 1.36 | 1.42 | 1.35 | 166,500 |
June 24, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.34 | 155,200 |
June 23, 2025 | 1.41 | 1.39 | 1.39 | 1.45 | 1.33 | 161,764 |
June 20, 2025 | 1.49 | 1.45 | 1.45 | 1.49 | 1.37 | 319,024 |
June 18, 2025 | 1.4 | 1.47 | 1.47 | 1.47 | 1.38 | 287,643 |
June 17, 2025 | 1.44 | 1.41 | 1.41 | 1.45 | 1.37 | 151,932 |
June 16, 2025 | 1.47 | 1.49 | 1.49 | 1.49 | 1.39 | 79,800 |
June 13, 2025 | 1.46 | 1.43 | 1.43 | 1.46 | 1.4 | 57,606 |
June 12, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.4 | 82,400 |
June 11, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.42 | 172,441 |