1.34
-0.05(-3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1.36 | 1.34 | 1.34 | 1.41 | 1.26 | 243,376 |
| May 22, 2025 | 1.5 | 1.39 | 1.39 | 1.53 | 1.38 | 356,700 |
| May 21, 2025 | 1.52 | 1.51 | 1.51 | 1.63 | 1.5 | 514,600 |
| May 20, 2025 | 1.75 | 1.6 | 1.6 | 1.83 | 1.54 | 609,309 |
| May 19, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 551,800 |
| May 16, 2025 | 2.27 | 2.1 | 2.1 | 2.5 | 1.95 | 22.22M |
| May 15, 2025 | 1.88 | 1.82 | 1.82 | 1.92 | 1.8 | 639,500 |
| May 14, 2025 | 1.8 | 1.95 | 1.95 | 1.98 | 1.8 | 114,600 |
| May 13, 2025 | 1.88 | 1.88 | 1.88 | 1.98 | 1.85 | 85,230 |
| May 12, 2025 | 1.73 | 1.93 | 1.93 | 1.98 | 1.71 | 320,939 |
| May 09, 2025 | 1.64 | 1.7 | 1.7 | 1.71 | 1.62 | 78,279 |
| May 08, 2025 | 1.65 | 1.66 | 1.66 | 1.72 | 1.64 | 172,024 |
| May 07, 2025 | 1.87 | 1.65 | 1.65 | 1.87 | 1.64 | 190,500 |
| May 06, 2025 | 1.98 | 1.82 | 1.81 | 2 | 1.79 | 159,975 |
| May 05, 2025 | 2 | 1.97 | 1.97 | 2.05 | 1.92 | 97,800 |
| May 02, 2025 | 2.12 | 2.05 | 2.05 | 2.15 | 2.01 | 151,838 |
| May 01, 2025 | 2.16 | 2.15 | 2.15 | 2.22 | 2.1 | 106,543 |
| April 30, 2025 | 2.17 | 2.18 | 2.18 | 2.25 | 2.16 | 143,430 |
| April 29, 2025 | 2.26 | 2.19 | 2.19 | 2.3 | 2.16 | 116,901 |
| April 28, 2025 | 2.33 | 2.28 | 2.28 | 2.44 | 2.22 | 187,006 |
| April 25, 2025 | 2.4 | 2.46 | 2.46 | 2.77 | 2.38 | 347,553 |
| April 24, 2025 | 2.41 | 2.42 | 2.42 | 2.48 | 2.34 | 205,538 |
| April 23, 2025 | 2.26 | 2.46 | 2.46 | 2.61 | 2.26 | 368,605 |
| April 22, 2025 | 2.17 | 2.35 | 2.35 | 2.46 | 2.15 | 579,700 |
| April 21, 2025 | 2.8 | 2.33 | 2.33 | 2.87 | 1.96 | 2.75M |
| April 17, 2025 | 4 | 2.83 | 2.83 | 4.44 | 2.79 | 18.55M |
| April 16, 2025 | 3.7 | 3.81 | 3.81 | 4.4 | 3.16 | 99.05M |
| April 15, 2025 | 2.1 | 2.08 | 2.08 | 2.32 | 1.93 | 1.53M |
| April 14, 2025 | 1.94 | 2.11 | 2.11 | 2.33 | 1.91 | 246,500 |
| April 11, 2025 | 1.96 | 1.98 | 1.96 | 2.07 | 1.89 | 178,964 |
| April 10, 2025 | 2.18 | 1.96 | 1.96 | 2.43 | 1.85 | 289,491 |
| April 09, 2025 | 2.27 | 2.27 | 2.27 | 3.99 | 1.71 | 4.4M |
| April 08, 2025 | 2.61 | 2.26 | 2.26 | 2.85 | 2.24 | 193,467 |
| April 07, 2025 | 2.67 | 2.8 | 2.8 | 3.3 | 2.14 | 358,847 |
| April 04, 2025 | 2.56 | 2.85 | 2.85 | 2.85 | 2.12 | 11.42M |
| April 03, 2025 | 3.05 | 2.85 | 2.85 | 3.35 | 2.55 | 9.72M |
| April 02, 2025 | 3.4 | 3.45 | 3.45 | 3.65 | 2.9 | 14.4M |
| April 01, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.25 | 10.92M |
| March 31, 2025 | 5.4 | 3.85 | 3.85 | 5.6 | 3.76 | 96.26M |
| March 28, 2025 | 4.75 | 4 | 4 | 4.93 | 3.93 | 7.91M |
| March 27, 2025 | 4.61 | 5.14 | 5.14 | 5.14 | 4.61 | 3.83M |
| March 26, 2025 | 4.75 | 4.67 | 4.67 | 4.99 | 4.6 | 4.51M |
| March 25, 2025 | 5.45 | 5 | 5 | 5.45 | 4.49 | 6.62M |
| March 24, 2025 | 8.49 | 5.63 | 5.63 | 9.28 | 5.29 | 94.81M |
| March 21, 2025 | 5.6 | 5.5 | 5.5 | 5.73 | 5.44 | 842,626 |
| March 20, 2025 | 5.95 | 5.73 | 5.73 | 5.99 | 5.61 | 268,700 |
| March 19, 2025 | 5.86 | 5.81 | 5.81 | 5.99 | 5.58 | 333,319 |
| March 18, 2025 | 6 | 5.79 | 5.79 | 6.05 | 5.55 | 517,000 |
| March 17, 2025 | 5.9 | 6.06 | 6.06 | 6.11 | 5.76 | 642,573 |
| March 14, 2025 | 5.9 | 6.16 | 6.16 | 6.2 | 5.5 | 610,400 |
| March 13, 2025 | 5.5 | 5.85 | 5.85 | 6.23 | 5.5 | 574,921 |
| March 12, 2025 | 5.92 | 6 | 6 | 6.8 | 5.85 | 1.41M |
| March 11, 2025 | 6 | 6.1 | 6.1 | 6.39 | 4.75 | 1.65M |
| March 10, 2025 | 6.8 | 6.3 | 6.3 | 6.8 | 6.1 | 278,600 |
| March 07, 2025 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 432,800 |
| March 06, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.12 | 494,421 |
| March 05, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 638,300 |
| March 04, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.11 | 1.98M |
| March 03, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.13 | 2.07M |
| February 28, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 972,700 |