1.68
-0.23(-12.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2025 | 1.7 | 1.68 | 1.68 | 1.98 | 1.62 | 5.53M |
| April 02, 2025 | 1.39 | 1.91 | 1.91 | 2.19 | 1.32 | 104.46M |
| April 01, 2025 | 1.02 | 0.97 | 0.97 | 1.08 | 0.92 | 2.16M |
| March 31, 2025 | 1.01 | 0.99 | 0.99 | 1.04 | 0.99 | 681,400 |
| March 28, 2025 | 1.1 | 1.01 | 1.01 | 1.12 | 0.99 | 419,893 |
| March 27, 2025 | 1.01 | 1.11 | 1.11 | 1.13 | 1 | 590,300 |
| March 26, 2025 | 1.03 | 1.02 | 1.02 | 1.06 | 1.01 | 269,549 |
| March 25, 2025 | 1.06 | 1.03 | 1.03 | 1.08 | 1.02 | 265,102 |
| March 24, 2025 | 1 | 1.06 | 1.06 | 1.09 | 1 | 464,100 |
| March 21, 2025 | 0.94 | 1 | 1 | 1.02 | 0.92 | 1.25M |
| March 20, 2025 | 0.99 | 0.96 | 0.96 | 1.03 | 0.94 | 716,511 |
| March 19, 2025 | 0.96 | 0.99 | 0.99 | 1.05 | 0.93 | 665,208 |
| March 18, 2025 | 1.05 | 0.95 | 0.95 | 1.05 | 0.93 | 1.17M |
| March 17, 2025 | 1.11 | 1.05 | 1.05 | 1.13 | 1.05 | 607,275 |
| March 14, 2025 | 1.05 | 1.11 | 1.11 | 1.15 | 1.03 | 849,385 |
| March 13, 2025 | 1.13 | 1.05 | 1.05 | 1.13 | 1.03 | 908,700 |
| March 12, 2025 | 1.16 | 1.12 | 1.12 | 1.2 | 1.05 | 958,239 |
| March 11, 2025 | 1.22 | 1.16 | 1.16 | 1.25 | 1.16 | 743,500 |
| March 10, 2025 | 1.36 | 1.24 | 1.24 | 1.36 | 1.24 | 417,300 |
| March 07, 2025 | 1.32 | 1.37 | 1.37 | 1.39 | 1.28 | 354,212 |
| March 06, 2025 | 1.36 | 1.33 | 1.33 | 1.38 | 1.27 | 705,314 |
| March 05, 2025 | 1.24 | 1.3 | 1.3 | 1.31 | 1.22 | 501,040 |
| March 04, 2025 | 1.28 | 1.24 | 1.24 | 1.28 | 1.17 | 1.04M |
| March 03, 2025 | 1.39 | 1.28 | 1.28 | 1.42 | 1.27 | 374,642 |
| February 28, 2025 | 1.48 | 1.37 | 1.37 | 1.48 | 1.36 | 636,289 |
| February 27, 2025 | 1.52 | 1.46 | 1.46 | 1.52 | 1.42 | 509,364 |
| February 26, 2025 | 1.53 | 1.52 | 1.52 | 1.58 | 1.5 | 391,218 |
| February 25, 2025 | 1.64 | 1.53 | 1.53 | 1.66 | 1.52 | 920,920 |
| February 24, 2025 | 1.7 | 1.65 | 1.65 | 1.73 | 1.61 | 752,391 |
| February 21, 2025 | 1.79 | 1.69 | 1.69 | 1.84 | 1.69 | 613,017 |
| February 20, 2025 | 1.86 | 1.76 | 1.76 | 1.89 | 1.68 | 863,200 |
| February 19, 2025 | 1.76 | 1.86 | 1.86 | 1.92 | 1.68 | 2.07M |
| February 18, 2025 | 1.75 | 1.76 | 1.76 | 1.85 | 1.69 | 1.48M |
| February 14, 2025 | 1.74 | 1.78 | 1.78 | 1.8 | 1.74 | 434,408 |
| February 13, 2025 | 1.84 | 1.73 | 1.73 | 1.85 | 1.72 | 1.48M |
| February 12, 2025 | 1.77 | 1.81 | 1.81 | 1.83 | 1.73 | 502,889 |
| February 11, 2025 | 1.87 | 1.79 | 1.79 | 1.87 | 1.77 | 591,823 |
| February 10, 2025 | 1.88 | 1.89 | 1.89 | 1.95 | 1.81 | 237,624 |
| February 07, 2025 | 1.9 | 1.83 | 1.83 | 1.91 | 1.8 | 672,248 |
| February 06, 2025 | 1.9 | 1.92 | 1.92 | 1.95 | 1.86 | 297,174 |
| February 05, 2025 | 1.94 | 1.88 | 1.88 | 1.94 | 1.86 | 419,346 |
| February 04, 2025 | 1.94 | 1.95 | 1.95 | 1.99 | 1.91 | 326,441 |
| February 03, 2025 | 2.02 | 1.94 | 1.94 | 2.03 | 1.93 | 363,200 |
| January 31, 2025 | 2.1 | 2.04 | 2.04 | 2.11 | 2.02 | 302,716 |
| January 30, 2025 | 2.17 | 2.09 | 2.09 | 2.2 | 2.08 | 236,076 |
| January 29, 2025 | 2.1 | 2.15 | 2.15 | 2.16 | 2.05 | 272,795 |
| January 28, 2025 | 2.1 | 2.08 | 2.08 | 2.15 | 2.06 | 372,041 |
| January 27, 2025 | 2.23 | 2.1 | 2.1 | 2.37 | 2.09 | 396,544 |
| January 24, 2025 | 2.27 | 2.25 | 2.25 | 2.3 | 2.22 | 170,100 |
| January 23, 2025 | 2.14 | 2.26 | 2.26 | 2.31 | 2.14 | 197,002 |
| January 22, 2025 | 2.16 | 2.14 | 2.14 | 2.2 | 2.09 | 207,939 |
| January 21, 2025 | 2.17 | 2.15 | 2.15 | 2.22 | 2.08 | 282,100 |
| January 17, 2025 | 2.21 | 2.17 | 2.17 | 2.24 | 2.13 | 249,400 |
| January 16, 2025 | 2.23 | 2.19 | 2.19 | 2.23 | 2.17 | 209,024 |
| January 15, 2025 | 2.2 | 2.23 | 2.23 | 2.32 | 2.17 | 321,400 |
| January 14, 2025 | 2.23 | 2.13 | 2.13 | 2.23 | 2.09 | 330,600 |
| January 13, 2025 | 2.17 | 2.2 | 2.2 | 2.22 | 2.07 | 780,642 |
| January 10, 2025 | 2.18 | 2.19 | 2.19 | 2.21 | 2.12 | 403,800 |
| January 08, 2025 | 2.36 | 2.23 | 2.23 | 2.4 | 2.22 | 402,141 |
| January 07, 2025 | 2.52 | 2.39 | 2.39 | 2.54 | 2.38 | 390,857 |