1.63
+0.03(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 1.65 | 1.63 | 1.63 | 1.76 | 1.55 | 109,185 |
| March 12, 2025 | 1.53 | 1.6 | 1.6 | 1.66 | 1.52 | 72,461 |
| March 11, 2025 | 1.56 | 1.52 | 1.52 | 1.73 | 1.45 | 163,430 |
| March 10, 2025 | 1.55 | 1.56 | 1.56 | 1.7 | 1.52 | 32,300 |
| March 07, 2025 | 1.6 | 1.62 | 1.62 | 1.7 | 1.6 | 23,410 |
| March 06, 2025 | 1.7 | 1.63 | 1.63 | 1.72 | 1.6 | 10,910 |
| March 05, 2025 | 1.53 | 1.7 | 1.7 | 1.7 | 1.5 | 43,632 |
| March 04, 2025 | 1.59 | 1.56 | 1.56 | 1.59 | 1.48 | 23,485 |
| March 03, 2025 | 1.69 | 1.56 | 1.56 | 1.72 | 1.53 | 31,970 |
| February 28, 2025 | 1.7 | 1.71 | 1.71 | 1.8 | 1.65 | 54,239 |
| February 27, 2025 | 1.76 | 1.69 | 1.69 | 1.82 | 1.69 | 30,175 |
| February 26, 2025 | 1.66 | 1.75 | 1.75 | 1.79 | 1.65 | 60,464 |
| February 25, 2025 | 1.67 | 1.74 | 1.74 | 1.86 | 1.66 | 82,600 |
| February 24, 2025 | 1.79 | 1.7 | 1.7 | 1.9 | 1.67 | 114,326 |
| February 21, 2025 | 1.97 | 1.82 | 1.82 | 2.03 | 1.82 | 70,909 |
| February 20, 2025 | 2.04 | 1.95 | 1.95 | 2.09 | 1.95 | 52,315 |
| February 19, 2025 | 2.04 | 2.06 | 2.06 | 2.15 | 1.9 | 220,584 |
| February 18, 2025 | 2.01 | 1.92 | 1.92 | 2.04 | 1.83 | 133,634 |
| February 14, 2025 | 1.78 | 1.98 | 1.98 | 2 | 1.72 | 115,848 |
| February 13, 2025 | 1.68 | 1.75 | 1.75 | 1.79 | 1.67 | 81,960 |
| February 12, 2025 | 1.65 | 1.71 | 1.71 | 1.75 | 1.62 | 143,000 |
| February 11, 2025 | 1.7 | 1.65 | 1.65 | 1.82 | 1.6 | 117,152 |
| February 10, 2025 | 2.04 | 1.68 | 1.68 | 2.07 | 1.6 | 436,900 |
| February 07, 2025 | 2.13 | 2.06 | 2.06 | 2.17 | 2.02 | 76,171 |
| February 06, 2025 | 2.14 | 2.12 | 2.12 | 2.15 | 2.02 | 115,400 |
| February 05, 2025 | 2.2 | 2.18 | 2.18 | 2.31 | 2.13 | 65,544 |
| February 04, 2025 | 2.1 | 2.23 | 2.23 | 2.28 | 2.1 | 71,911 |
| February 03, 2025 | 2.15 | 2.15 | 2.15 | 2.25 | 2.06 | 102,918 |
| January 31, 2025 | 2.15 | 2.19 | 2.19 | 2.24 | 2.02 | 231,338 |
| January 30, 2025 | 2.25 | 2.17 | 2.17 | 2.26 | 2 | 257,834 |
| January 29, 2025 | 2.08 | 2.23 | 2.23 | 2.65 | 2.08 | 756,100 |
| January 28, 2025 | 2.54 | 2.07 | 2.07 | 2.62 | 2.01 | 1.6M |
| January 27, 2025 | 4 | 4.36 | 4.36 | 4.6 | 3.87 | 154,200 |
| January 24, 2025 | 3.61 | 4.1 | 4.1 | 4.17 | 3.36 | 121,400 |
| January 23, 2025 | 3.71 | 3.67 | 3.67 | 3.79 | 3.5 | 73,727 |
| January 22, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.5 | 46,500 |
| January 21, 2025 | 3.57 | 3.67 | 3.67 | 3.7 | 3.46 | 38,464 |
| January 17, 2025 | 3.57 | 3.53 | 3.53 | 3.64 | 3.32 | 77,937 |
| January 16, 2025 | 3.56 | 3.56 | 3.56 | 3.66 | 3.34 | 18,407 |
| January 15, 2025 | 3.55 | 3.48 | 3.48 | 3.69 | 3.42 | 43,614 |
| January 14, 2025 | 3.7 | 3.55 | 3.55 | 3.79 | 3.51 | 66,499 |
| January 13, 2025 | 3.84 | 3.66 | 3.66 | 3.84 | 3.6 | 57,960 |
| January 10, 2025 | 3.97 | 3.84 | 3.84 | 4.09 | 3.66 | 51,700 |
| January 08, 2025 | 4.04 | 4.03 | 4.03 | 4.35 | 3.65 | 88,300 |
| January 07, 2025 | 3.55 | 3.8 | 3.8 | 3.8 | 3.55 | 62,519 |
| January 06, 2025 | 3.66 | 3.52 | 3.52 | 3.84 | 3.52 | 39,200 |
| January 03, 2025 | 3.75 | 3.66 | 3.66 | 3.92 | 3.5 | 68,800 |
| January 02, 2025 | 3.78 | 3.71 | 3.71 | 4.01 | 3.68 | 67,051 |
| December 31, 2024 | 4.05 | 3.79 | 3.79 | 4.05 | 3.75 | 48,845 |
| December 30, 2024 | 4.25 | 4.15 | 4.15 | 4.25 | 3.5 | 101,300 |
| December 27, 2024 | 4.13 | 4.18 | 4.18 | 4.4 | 3.63 | 36,300 |
| December 26, 2024 | 4.09 | 4.18 | 4.18 | 4.44 | 4.09 | 18,100 |
| December 24, 2024 | 4.22 | 4.1 | 4.1 | 4.32 | 4 | 25,144 |
| December 23, 2024 | 4.67 | 4.28 | 4.28 | 4.99 | 4.15 | 76,100 |
| December 20, 2024 | 3.99 | 4.65 | 4.65 | 4.7 | 3.85 | 116,600 |
| December 19, 2024 | 3.45 | 3.9 | 3.9 | 4.5 | 3.45 | 209,920 |
| December 18, 2024 | 4.05 | 3.34 | 3.34 | 4.19 | 3.32 | 117,830 |
| December 17, 2024 | 3.87 | 4.03 | 4.03 | 4.15 | 3.8 | 41,200 |
| December 16, 2024 | 4.28 | 3.96 | 3.96 | 4.3 | 3.8 | 37,700 |
| December 13, 2024 | 3.85 | 4.08 | 4.08 | 4.11 | 3.7 | 31,140 |