1.91
+0.0562(+3.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 1.82 | 1.85 | 1.85 | 1.92 | 1.76 | 100,299 |
July 01, 2025 | 1.74 | 1.95 | 1.95 | 2.75 | 1.53 | 5.21M |
June 30, 2025 | 1.7 | 1.74 | 1.74 | 1.74 | 1.7 | 11,823 |
June 27, 2025 | 1.71 | 1.73 | 1.73 | 1.73 | 1.7 | 6,700 |
June 26, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.69 | 21,400 |
June 25, 2025 | 1.69 | 1.69 | 1.69 | 1.75 | 1.69 | 10,941 |
June 24, 2025 | 1.69 | 1.7 | 1.7 | 1.72 | 1.69 | 3,300 |
June 23, 2025 | 1.67 | 1.69 | 1.69 | 1.72 | 1.67 | 8,814 |
June 20, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.68 | 5,351 |
June 18, 2025 | 1.66 | 1.68 | 1.68 | 1.72 | 1.66 | 4,721 |
June 17, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.65 | 10,041 |
June 16, 2025 | 1.74 | 1.73 | 1.73 | 1.74 | 1.69 | 6,346 |
June 13, 2025 | 1.75 | 1.76 | 1.76 | 1.79 | 1.75 | 3,700 |
June 12, 2025 | 1.74 | 1.75 | 1.75 | 1.79 | 1.73 | 2,700 |
June 11, 2025 | 1.72 | 1.74 | 1.74 | 1.77 | 1.72 | 8,300 |
June 10, 2025 | 1.71 | 1.72 | 1.72 | 1.75 | 1.71 | 15,100 |
June 09, 2025 | 1.71 | 1.71 | 1.71 | 1.73 | 1.68 | 18,574 |
June 06, 2025 | 1.77 | 1.73 | 1.73 | 1.77 | 1.68 | 26,945 |
June 05, 2025 | 1.79 | 1.8 | 1.8 | 1.83 | 1.78 | 3,510 |
June 04, 2025 | 1.81 | 1.79 | 1.79 | 1.84 | 1.77 | 3,500 |
June 03, 2025 | 1.81 | 1.79 | 1.79 | 1.86 | 1.79 | 9,949 |
June 02, 2025 | 1.78 | 1.77 | 1.77 | 1.87 | 1.77 | 6,738 |
May 30, 2025 | 1.81 | 1.78 | 1.78 | 1.84 | 1.78 | 3,473 |
May 29, 2025 | 1.82 | 1.79 | 1.79 | 1.86 | 1.78 | 3,541 |
May 28, 2025 | 1.83 | 1.8 | 1.8 | 1.83 | 1.79 | 2,300 |
May 27, 2025 | 1.78 | 1.82 | 1.82 | 1.82 | 1.77 | 5,900 |
May 23, 2025 | 1.81 | 1.8 | 1.8 | 1.87 | 1.8 | 5,930 |
May 22, 2025 | 1.8 | 1.82 | 1.82 | 1.82 | 1.8 | 844 |
May 21, 2025 | 1.8 | 1.79 | 1.79 | 1.84 | 1.78 | 5,859 |
May 20, 2025 | 1.78 | 1.8 | 1.8 | 1.83 | 1.77 | 7,878 |
May 19, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.79 | 2,713 |
May 16, 2025 | 1.85 | 1.77 | 1.77 | 1.85 | 1.75 | 11,180 |
May 15, 2025 | 1.83 | 1.88 | 1.88 | 1.88 | 1.82 | 2,570 |
May 14, 2025 | 1.85 | 1.84 | 1.84 | 1.89 | 1.82 | 10,851 |
May 13, 2025 | 1.92 | 1.85 | 1.85 | 1.99 | 1.82 | 9,836 |
May 12, 2025 | 1.99 | 1.89 | 1.89 | 1.99 | 1.86 | 10,100 |
May 09, 2025 | 1.96 | 1.85 | 1.85 | 2.03 | 1.79 | 53,409 |
May 08, 2025 | 2.02 | 1.96 | 1.96 | 2.03 | 1.92 | 5,844 |
May 07, 2025 | 2.09 | 2.02 | 2.02 | 2.11 | 2.01 | 4,400 |
May 06, 2025 | 2.06 | 2.06 | 2.06 | 2.09 | 2.02 | 6,100 |
May 05, 2025 | 2 | 2.1 | 2.1 | 2.1 | 2 | 5,220 |
May 02, 2025 | 2.03 | 2.05 | 2.05 | 2.05 | 2.01 | 4,177 |
May 01, 2025 | 2.04 | 1.97 | 1.97 | 2.05 | 1.97 | 1,905 |
April 30, 2025 | 2 | 2.05 | 2.05 | 2.05 | 1.94 | 5,842 |
April 29, 2025 | 2 | 2 | 2 | 2.1 | 1.86 | 15,700 |
April 28, 2025 | 2.02 | 2.01 | 2.01 | 2.02 | 2 | 3,017 |
April 25, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.02 | 3,649 |
April 24, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.03 | 9,338 |
April 23, 2025 | 2.11 | 2.1 | 2.1 | 2.12 | 2.02 | 11,320 |
April 22, 2025 | 2.12 | 2.1 | 2.1 | 2.15 | 2.08 | 3,100 |
April 21, 2025 | 2.07 | 2.1 | 2.1 | 2.27 | 2.06 | 4,800 |
April 17, 2025 | 2.03 | 2.17 | 2.17 | 2.25 | 2.03 | 4,927 |
April 16, 2025 | 2.14 | 2.07 | 2.07 | 2.17 | 2.07 | 5,429 |
April 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.11 | 2,100 |
April 14, 2025 | 2.11 | 2.24 | 2.24 | 2.31 | 2.07 | 62,900 |
April 11, 2025 | 2.1 | 2.14 | 2.12 | 2.14 | 2.03 | 3,395 |
April 10, 2025 | 2.1 | 2.02 | 2.02 | 2.29 | 2.02 | 11,345 |
April 09, 2025 | 2.06 | 2.08 | 2.08 | 2.09 | 2 | 10,454 |
April 08, 2025 | 2.13 | 2.08 | 2.08 | 2.2 | 2.05 | 5,479 |
April 07, 2025 | 1.96 | 2.01 | 2.01 | 2.03 | 1.91 | 4,449 |