1.93
-0.16(-7.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2.1 | 2.09 | 2.09 | 2.2 | 2.05 | 905,610 |
October 16, 2025 | 2.27 | 2.2 | 2.2 | 2.43 | 2.05 | 28.62M |
October 15, 2025 | 1.87 | 1.93 | 1.93 | 2.1 | 1.83 | 846,505 |
October 14, 2025 | 1.57 | 1.8 | 1.8 | 1.83 | 1.56 | 719,919 |
October 13, 2025 | 1.59 | 1.56 | 1.56 | 1.59 | 1.54 | 22,800 |
October 10, 2025 | 1.66 | 1.55 | 1.55 | 1.66 | 1.5 | 77,677 |
October 09, 2025 | 1.69 | 1.67 | 1.67 | 1.74 | 1.62 | 128,833 |
October 08, 2025 | 1.66 | 1.68 | 1.68 | 1.7 | 1.62 | 84,282 |
October 07, 2025 | 1.54 | 1.68 | 1.68 | 1.76 | 1.53 | 289,308 |
October 06, 2025 | 1.55 | 1.53 | 1.53 | 1.55 | 1.5 | 54,843 |
October 03, 2025 | 1.54 | 1.53 | 1.53 | 1.54 | 1.51 | 36,701 |
October 02, 2025 | 1.54 | 1.51 | 1.51 | 1.54 | 1.49 | 39,100 |
October 01, 2025 | 1.49 | 1.54 | 1.54 | 1.54 | 1.49 | 41,828 |
September 30, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.45 | 36,700 |
September 29, 2025 | 1.48 | 1.45 | 1.45 | 1.51 | 1.44 | 57,100 |
September 26, 2025 | 1.49 | 1.46 | 1.46 | 1.51 | 1.45 | 94,012 |
September 25, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.46 | 73,225 |
September 24, 2025 | 1.61 | 1.56 | 1.56 | 1.63 | 1.52 | 68,633 |
September 23, 2025 | 1.51 | 1.58 | 1.58 | 1.67 | 1.5 | 186,839 |
September 22, 2025 | 1.45 | 1.51 | 1.51 | 1.52 | 1.45 | 51,020 |
September 19, 2025 | 1.49 | 1.47 | 1.47 | 1.5 | 1.47 | 30,071 |
September 18, 2025 | 1.47 | 1.47 | 1.47 | 1.5 | 1.45 | 26,800 |
September 17, 2025 | 1.47 | 1.47 | 1.47 | 1.5 | 1.46 | 18,900 |
September 16, 2025 | 1.48 | 1.49 | 1.49 | 1.51 | 1.47 | 20,300 |
September 15, 2025 | 1.49 | 1.48 | 1.48 | 1.51 | 1.47 | 23,500 |
September 12, 2025 | 1.48 | 1.5 | 1.5 | 1.52 | 1.45 | 34,501 |
September 11, 2025 | 1.46 | 1.48 | 1.48 | 1.5 | 1.46 | 55,026 |
September 10, 2025 | 1.43 | 1.43 | 1.43 | 1.46 | 1.41 | 25,310 |
September 09, 2025 | 1.4 | 1.43 | 1.43 | 1.44 | 1.39 | 36,323 |
September 08, 2025 | 1.37 | 1.41 | 1.41 | 1.41 | 1.35 | 37,721 |
September 05, 2025 | 1.37 | 1.36 | 1.36 | 1.45 | 1.35 | 68,188 |
September 04, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.37 | 136,722 |
September 03, 2025 | 1.44 | 1.43 | 1.43 | 1.5 | 1.4 | 30,134 |
September 02, 2025 | 1.44 | 1.44 | 1.44 | 1.47 | 1.42 | 21,102 |
August 29, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.44 | 20,187 |
August 28, 2025 | 1.52 | 1.49 | 1.49 | 1.52 | 1.46 | 37,900 |
August 27, 2025 | 1.47 | 1.48 | 1.48 | 1.53 | 1.46 | 72,403 |
August 26, 2025 | 1.39 | 1.45 | 1.45 | 1.48 | 1.37 | 80,204 |
August 25, 2025 | 1.43 | 1.4 | 1.4 | 1.44 | 1.37 | 94,800 |
August 22, 2025 | 1.44 | 1.4 | 1.4 | 1.47 | 1.4 | 18,900 |
August 21, 2025 | 1.41 | 1.42 | 1.42 | 1.46 | 1.36 | 21,600 |
August 20, 2025 | 1.4 | 1.43 | 1.43 | 1.43 | 1.39 | 17,500 |
August 19, 2025 | 1.49 | 1.42 | 1.42 | 1.49 | 1.41 | 29,000 |
August 18, 2025 | 1.49 | 1.47 | 1.47 | 1.5 | 1.44 | 25,331 |
August 15, 2025 | 1.49 | 1.49 | 1.49 | 1.52 | 1.46 | 26,489 |
August 14, 2025 | 1.5 | 1.51 | 1.51 | 1.51 | 1.42 | 66,744 |
August 13, 2025 | 1.42 | 1.5 | 1.5 | 1.52 | 1.41 | 58,838 |
August 12, 2025 | 1.41 | 1.42 | 1.42 | 1.44 | 1.39 | 44,694 |
August 11, 2025 | 1.38 | 1.43 | 1.43 | 1.43 | 1.36 | 37,400 |
August 08, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.36 | 33,775 |
August 07, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.36 | 45,506 |
August 06, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.39 | 47,339 |
August 05, 2025 | 1.43 | 1.43 | 1.43 | 1.5 | 1.42 | 36,926 |
August 04, 2025 | 1.43 | 1.46 | 1.46 | 1.49 | 1.41 | 59,614 |
August 01, 2025 | 1.42 | 1.41 | 1.41 | 1.44 | 1.35 | 62,321 |
July 31, 2025 | 1.46 | 1.44 | 1.44 | 1.52 | 1.43 | 48,119 |
July 30, 2025 | 1.54 | 1.47 | 1.47 | 1.56 | 1.43 | 41,446 |
July 29, 2025 | 1.56 | 1.51 | 1.51 | 1.56 | 1.48 | 54,763 |
July 28, 2025 | 1.55 | 1.52 | 1.52 | 1.57 | 1.51 | 63,600 |
July 25, 2025 | 1.55 | 1.57 | 1.57 | 1.57 | 1.5 | 70,701 |