1.48
+0.11(+8.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 1.4 | 1.48 | 1.48 | 1.48 | 1.37 | 763,494 |
September 11, 2025 | 1.3 | 1.37 | 1.37 | 1.39 | 1.29 | 2.16M |
September 10, 2025 | 1.32 | 1.27 | 1.27 | 1.33 | 1.25 | 653,638 |
September 09, 2025 | 1.35 | 1.31 | 1.31 | 1.36 | 1.3 | 481,800 |
September 08, 2025 | 1.35 | 1.34 | 1.34 | 1.36 | 1.31 | 225,600 |
September 05, 2025 | 1.37 | 1.32 | 1.32 | 1.4 | 1.29 | 444,012 |
September 04, 2025 | 1.3 | 1.35 | 1.35 | 1.37 | 1.28 | 691,556 |
September 03, 2025 | 1.36 | 1.29 | 1.29 | 1.37 | 1.28 | 513,930 |
September 02, 2025 | 1.38 | 1.36 | 1.36 | 1.43 | 1.36 | 446,267 |
August 29, 2025 | 1.38 | 1.41 | 1.41 | 1.42 | 1.36 | 227,638 |
August 28, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.36 | 286,900 |
August 27, 2025 | 1.45 | 1.35 | 1.35 | 1.46 | 1.35 | 549,227 |
August 26, 2025 | 1.45 | 1.45 | 1.45 | 1.49 | 1.42 | 357,217 |
August 25, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.39 | 580,700 |
August 22, 2025 | 1.42 | 1.43 | 1.43 | 1.46 | 1.38 | 581,902 |
August 21, 2025 | 1.36 | 1.4 | 1.4 | 1.42 | 1.36 | 422,700 |
August 20, 2025 | 1.24 | 1.34 | 1.34 | 1.35 | 1.23 | 778,800 |
August 19, 2025 | 1.46 | 1.26 | 1.26 | 1.46 | 1.26 | 1.84M |
August 18, 2025 | 1.51 | 1.46 | 1.46 | 1.53 | 1.44 | 1.04M |
August 15, 2025 | 1.58 | 1.53 | 1.53 | 1.59 | 1.52 | 531,621 |
August 14, 2025 | 1.59 | 1.59 | 1.59 | 1.67 | 1.56 | 612,543 |
August 13, 2025 | 1.56 | 1.59 | 1.59 | 1.59 | 1.54 | 490,792 |
August 12, 2025 | 1.54 | 1.53 | 1.53 | 1.56 | 1.51 | 393,050 |
August 11, 2025 | 1.54 | 1.51 | 1.51 | 1.58 | 1.5 | 513,300 |
August 08, 2025 | 1.56 | 1.49 | 1.49 | 1.57 | 1.47 | 718,697 |
August 07, 2025 | 1.57 | 1.54 | 1.54 | 1.58 | 1.53 | 544,500 |
August 06, 2025 | 1.61 | 1.53 | 1.53 | 1.62 | 1.52 | 812,415 |
August 05, 2025 | 1.66 | 1.58 | 1.58 | 1.73 | 1.56 | 1.55M |
August 04, 2025 | 1.52 | 1.6 | 1.6 | 1.63 | 1.5 | 1.87M |
August 01, 2025 | 1.69 | 1.58 | 1.58 | 1.69 | 1.54 | 2.14M |
July 31, 2025 | 1.89 | 1.83 | 1.83 | 1.9 | 1.77 | 567,100 |
July 30, 2025 | 1.8 | 1.87 | 1.87 | 1.91 | 1.8 | 948,506 |
July 29, 2025 | 1.84 | 1.76 | 1.76 | 1.89 | 1.73 | 1.37M |
July 28, 2025 | 1.95 | 1.8 | 1.8 | 1.98 | 1.77 | 1.41M |
July 25, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.92 | 477,647 |
July 24, 2025 | 2.02 | 1.97 | 1.97 | 2.04 | 1.9 | 863,437 |
July 23, 2025 | 1.9 | 2.02 | 2.02 | 2.02 | 1.9 | 904,425 |
July 22, 2025 | 1.98 | 1.9 | 1.9 | 1.99 | 1.86 | 1.44M |
July 21, 2025 | 2.12 | 1.99 | 1.99 | 2.15 | 1.96 | 2.99M |
July 18, 2025 | 1.92 | 1.93 | 1.93 | 2.05 | 1.85 | 1.9M |
July 17, 2025 | 1.86 | 1.89 | 1.89 | 2 | 1.84 | 2.65M |
July 16, 2025 | 1.75 | 1.85 | 1.85 | 1.85 | 1.69 | 3.1M |
July 15, 2025 | 1.69 | 1.68 | 1.68 | 1.76 | 1.65 | 2.36M |
July 14, 2025 | 1.62 | 1.58 | 1.58 | 1.62 | 1.52 | 2.15M |
July 11, 2025 | 1.8 | 1.61 | 1.61 | 1.8 | 1.61 | 2.4M |
July 10, 2025 | 1.55 | 1.69 | 1.69 | 1.69 | 1.55 | 2.53M |
July 09, 2025 | 1.48 | 1.46 | 1.46 | 1.51 | 1.44 | 1.05M |
July 08, 2025 | 1.43 | 1.48 | 1.48 | 1.49 | 1.37 | 1.44M |
July 07, 2025 | 1.47 | 1.41 | 1.41 | 1.52 | 1.4 | 6.11M |
July 03, 2025 | 1.36 | 1.33 | 1.33 | 1.4 | 1.31 | 986,028 |
July 02, 2025 | 1.27 | 1.32 | 1.32 | 1.34 | 1.25 | 989,791 |
July 01, 2025 | 1.27 | 1.24 | 1.24 | 1.29 | 1.21 | 676,333 |
June 30, 2025 | 1.14 | 1.25 | 1.25 | 1.27 | 1.14 | 1.23M |
June 27, 2025 | 1.22 | 1.12 | 1.12 | 1.23 | 1.12 | 537,969 |
June 26, 2025 | 1.18 | 1.19 | 1.19 | 1.21 | 1.14 | 843,423 |
June 25, 2025 | 1.17 | 1.15 | 1.15 | 1.19 | 1.14 | 633,000 |
June 24, 2025 | 1.12 | 1.12 | 1.12 | 1.14 | 1.07 | 1.13M |
June 23, 2025 | 1.29 | 1.18 | 1.18 | 1.29 | 1.16 | 1.34M |
June 20, 2025 | 1.18 | 1.29 | 1.29 | 1.3 | 1.16 | 1.55M |
June 18, 2025 | 1.1 | 1.15 | 1.15 | 1.17 | 1.1 | 937,200 |