1.45
-0.06(-3.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1.49 | 1.45 | 1.45 | 1.49 | 1.41 | 904,419 |
| May 22, 2025 | 1.45 | 1.51 | 1.51 | 1.56 | 1.42 | 434,280 |
| May 21, 2025 | 1.57 | 1.47 | 1.47 | 1.6 | 1.45 | 700,681 |
| May 20, 2025 | 1.44 | 1.57 | 1.57 | 1.69 | 1.41 | 797,613 |
| May 19, 2025 | 1.51 | 1.44 | 1.44 | 1.53 | 1.39 | 989,844 |
| May 16, 2025 | 1.2 | 1.55 | 1.55 | 1.57 | 1.19 | 2.68M |
| May 15, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 583,567 |
| May 14, 2025 | 1.21 | 1.2 | 1.2 | 1.24 | 1.18 | 359,773 |
| May 13, 2025 | 1.2 | 1.21 | 1.21 | 1.24 | 1.16 | 704,425 |
| May 12, 2025 | 1.16 | 1.18 | 1.18 | 1.18 | 1.13 | 438,832 |
| May 09, 2025 | 1.13 | 1.1 | 1.1 | 1.17 | 1.1 | 247,023 |
| May 08, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.1 | 144,710 |
| May 07, 2025 | 1.07 | 1.08 | 1.08 | 1.1 | 1.06 | 255,300 |
| May 06, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.03 | 143,534 |
| May 05, 2025 | 1.07 | 1.05 | 1.05 | 1.07 | 1 | 453,821 |
| May 02, 2025 | 1.09 | 1.07 | 1.07 | 1.11 | 1.02 | 480,056 |
| May 01, 2025 | 1.05 | 1.08 | 1.08 | 1.12 | 1.01 | 746,571 |
| April 30, 2025 | 0.98 | 1.1 | 1.1 | 1.12 | 0.95 | 883,139 |
| April 29, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.93 | 680,365 |
| April 28, 2025 | 0.98 | 0.96 | 0.96 | 1 | 0.95 | 375,330 |
| April 25, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 168,491 |
| April 24, 2025 | 1 | 1 | 1 | 1.01 | 1 | 537,900 |
| April 23, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.98 | 365,147 |
| April 22, 2025 | 0.98 | 0.99 | 0.99 | 1.02 | 0.97 | 590,600 |
| April 21, 2025 | 0.97 | 1.05 | 1.05 | 1.06 | 0.96 | 354,400 |
| April 17, 2025 | 0.95 | 0.97 | 0.97 | 1 | 0.95 | 216,731 |
| April 16, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.95 | 204,767 |
| April 15, 2025 | 1.06 | 0.99 | 0.99 | 1.06 | 0.96 | 473,793 |
| April 14, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 1.02 | 157,153 |
| April 11, 2025 | 0.98 | 1.01 | 1.01 | 1.04 | 0.96 | 269,764 |
| April 10, 2025 | 0.96 | 0.99 | 0.99 | 1.01 | 0.93 | 417,800 |
| April 09, 2025 | 0.91 | 0.98 | 0.98 | 1.03 | 0.9 | 590,219 |
| April 08, 2025 | 0.98 | 0.93 | 0.93 | 1.02 | 0.91 | 402,537 |
| April 07, 2025 | 0.93 | 0.96 | 0.96 | 1.04 | 0.9 | 436,721 |
| April 04, 2025 | 0.96 | 1 | 1 | 1.03 | 0.91 | 591,606 |
| April 03, 2025 | 1.07 | 1.02 | 1.02 | 1.1 | 1 | 516,230 |
| April 02, 2025 | 1.11 | 1.12 | 1.12 | 1.16 | 1.1 | 176,938 |
| April 01, 2025 | 1.09 | 1.11 | 1.11 | 1.12 | 1.06 | 426,003 |
| March 31, 2025 | 1.06 | 1.1 | 1.1 | 1.11 | 1.01 | 479,600 |
| March 28, 2025 | 1.07 | 1.06 | 1.06 | 1.11 | 1.02 | 696,494 |
| March 27, 2025 | 1.08 | 1.09 | 1.09 | 1.16 | 1.07 | 500,394 |
| March 26, 2025 | 1.1 | 1.06 | 1.06 | 1.14 | 1.05 | 639,725 |
| March 25, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.1 | 641,722 |
| March 24, 2025 | 1.25 | 1.18 | 1.18 | 1.27 | 1.13 | 583,841 |
| March 21, 2025 | 1.14 | 1.2 | 1.2 | 1.23 | 1.1 | 414,884 |
| March 20, 2025 | 1.21 | 1.16 | 1.16 | 1.22 | 1.15 | 301,000 |
| March 19, 2025 | 1.1 | 1.21 | 1.21 | 1.25 | 1.1 | 359,423 |
| March 18, 2025 | 1.16 | 1.09 | 1.09 | 1.16 | 1.03 | 741,265 |
| March 17, 2025 | 1.25 | 1.17 | 1.17 | 1.3 | 1.14 | 737,619 |
| March 14, 2025 | 1.11 | 1.22 | 1.22 | 1.24 | 1.03 | 906,185 |
| March 13, 2025 | 1.32 | 1.21 | 1.21 | 1.32 | 1.17 | 959,914 |
| March 12, 2025 | 1.23 | 1.29 | 1.29 | 1.34 | 1.2 | 638,772 |
| March 11, 2025 | 1.19 | 1.21 | 1.21 | 1.28 | 1.16 | 635,307 |
| March 10, 2025 | 1.31 | 1.2 | 1.2 | 1.32 | 1.15 | 725,700 |
| March 07, 2025 | 1.3 | 1.34 | 1.34 | 1.36 | 1.29 | 1.04M |
| March 06, 2025 | 1.3 | 1.29 | 1.29 | 1.35 | 1.23 | 519,242 |
| March 05, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.29 | 456,302 |
| March 04, 2025 | 1.4 | 1.35 | 1.35 | 1.44 | 1.32 | 1.93M |
| March 03, 2025 | 1.56 | 1.45 | 1.45 | 1.6 | 1.42 | 820,600 |
| February 28, 2025 | 1.59 | 1.55 | 1.55 | 1.6 | 1.5 | 655,037 |