0.57
-0.0122(-2.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 0.56 | 0.57 | 0.57 | 0.62 | 0.55 | 20.43M |
July 31, 2025 | 0.62 | 0.58 | 0.58 | 0.63 | 0.56 | 29.67M |
July 30, 2025 | 0.59 | 0.61 | 0.61 | 0.62 | 0.58 | 33.44M |
July 29, 2025 | 0.6 | 0.58 | 0.58 | 0.63 | 0.55 | 70.96M |
July 28, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.67 | 39.73M |
July 25, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.65 | 39.97M |
July 24, 2025 | 0.73 | 0.7 | 0.7 | 0.74 | 0.7 | 30.86M |
July 23, 2025 | 0.83 | 0.74 | 0.74 | 0.83 | 0.71 | 70.03M |
July 22, 2025 | 0.7 | 0.79 | 0.79 | 0.79 | 0.69 | 90.16M |
July 21, 2025 | 0.63 | 0.67 | 0.67 | 0.69 | 0.62 | 41.59M |
July 18, 2025 | 0.61 | 0.62 | 0.62 | 0.66 | 0.61 | 29.24M |
July 17, 2025 | 0.6 | 0.61 | 0.61 | 0.63 | 0.59 | 20.48M |
July 16, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.59 | 23.37M |
July 15, 2025 | 0.67 | 0.59 | 0.59 | 0.67 | 0.59 | 37.45M |
July 14, 2025 | 0.58 | 0.66 | 0.66 | 0.66 | 0.58 | 33.9M |
July 11, 2025 | 0.63 | 0.58 | 0.58 | 0.63 | 0.58 | 35.47M |
July 10, 2025 | 0.67 | 0.64 | 0.64 | 0.68 | 0.62 | 50.85M |
July 09, 2025 | 0.61 | 0.68 | 0.68 | 0.7 | 0.58 | 124.57M |
July 08, 2025 | 0.51 | 0.59 | 0.59 | 0.6 | 0.49 | 90.15M |
July 07, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.48 | 47.79M |
July 03, 2025 | 0.49 | 0.54 | 0.54 | 0.55 | 0.46 | 43.04M |
July 02, 2025 | 0.42 | 0.49 | 0.49 | 0.49 | 0.42 | 41.15M |
July 01, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.41 | 10.12M |
June 30, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.39 | 17.81M |
June 27, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.4 | 12.83M |
June 26, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.39 | 19.56M |
June 25, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 16.43M |
June 24, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 28.18M |
June 23, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 26.67M |
June 20, 2025 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 43.45M |
June 18, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 50.79M |
June 17, 2025 | 0.42 | 0.38 | 0.38 | 0.42 | 0.38 | 32.17M |
June 16, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.41 | 16.46M |
June 13, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.4 | 11.23M |
June 12, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 16.94M |
June 11, 2025 | 0.42 | 0.43 | 0.43 | 0.46 | 0.41 | 45.36M |
June 10, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 24.5M |
June 09, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.4 | 28.21M |
June 06, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 28.8M |
June 05, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.38 | 33.01M |
June 04, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 29.83M |
June 03, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.38 | 67.01M |
June 02, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.37 | 34.94M |
May 30, 2025 | 0.46 | 0.43 | 0.43 | 0.45 | 0.43 | 20.44M |
May 29, 2025 | 0.45 | 0.46 | 0.46 | 0.47 | 0.45 | 16.83M |
May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 22.92M |
May 27, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.44 | 15.94M |
May 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 14.73M |
May 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 15.94M |
May 21, 2025 | 0.45 | 0.43 | 0.43 | 0.47 | 0.43 | 30.7M |
May 20, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 18.98M |
May 19, 2025 | 0.48 | 0.45 | 0.45 | 0.49 | 0.45 | 22.46M |
May 16, 2025 | 0.44 | 0.5 | 0.5 | 0.5 | 0.44 | 37.41M |
May 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 22.49M |
May 14, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.44 | 12.61M |
May 13, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.44 | 20.56M |
May 12, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.43 | 26.89M |
May 09, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.42 | 14.7M |
May 08, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.43 | 22.23M |
May 07, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 12.59M |