1.02
-0.02(-1.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 1.04 | 1.02 | 1.02 | 1.08 | 1 | 886,514 |
July 29, 2025 | 1.1 | 1.04 | 1.04 | 1.1 | 1.04 | 308,959 |
July 28, 2025 | 1.06 | 1.08 | 1.08 | 1.1 | 1.05 | 438,200 |
July 25, 2025 | 1.07 | 1.06 | 1.06 | 1.09 | 1.04 | 477,223 |
July 24, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 1.07 | 320,059 |
July 23, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.08 | 649,113 |
July 22, 2025 | 1.14 | 1.11 | 1.11 | 1.16 | 1.1 | 609,043 |
July 21, 2025 | 1.2 | 1.15 | 1.15 | 1.22 | 1.13 | 1M |
July 18, 2025 | 1.26 | 1.23 | 1.23 | 1.42 | 1.19 | 3.29M |
July 17, 2025 | 1.25 | 1.24 | 1.24 | 1.28 | 1.24 | 556,434 |
July 16, 2025 | 1.22 | 1.23 | 1.23 | 1.24 | 1.18 | 315,297 |
July 15, 2025 | 1.26 | 1.2 | 1.2 | 1.26 | 1.2 | 281,412 |
July 14, 2025 | 1.23 | 1.26 | 1.26 | 1.27 | 1.17 | 803,335 |
July 11, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 191,998 |
July 10, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.2 | 226,299 |
July 09, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.22 | 198,580 |
July 08, 2025 | 1.21 | 1.22 | 1.22 | 1.23 | 1.19 | 262,760 |
July 07, 2025 | 1.21 | 1.2 | 1.2 | 1.24 | 1.19 | 420,300 |
July 03, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 142,400 |
July 02, 2025 | 1.24 | 1.25 | 1.25 | 1.27 | 1.22 | 282,852 |
July 01, 2025 | 1.23 | 1.22 | 1.22 | 1.24 | 1.2 | 313,093 |
June 30, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.21 | 664,619 |
June 27, 2025 | 1.18 | 1.24 | 1.24 | 1.28 | 1.14 | 1.78M |
June 26, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 118,800 |
June 25, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.16 | 189,399 |
June 24, 2025 | 1.16 | 1.18 | 1.18 | 1.22 | 1.16 | 347,500 |
June 23, 2025 | 1.14 | 1.16 | 1.16 | 1.2 | 1.14 | 456,400 |
June 20, 2025 | 1.22 | 1.2 | 1.2 | 1.24 | 1.19 | 605,173 |
June 18, 2025 | 1.22 | 1.2 | 1.2 | 1.26 | 1.2 | 371,930 |
June 17, 2025 | 1.27 | 1.22 | 1.22 | 1.31 | 1.22 | 442,603 |
June 16, 2025 | 1.23 | 1.27 | 1.27 | 1.29 | 1.23 | 421,836 |
June 13, 2025 | 1.23 | 1.24 | 1.24 | 1.27 | 1.23 | 560,445 |
June 12, 2025 | 1.3 | 1.27 | 1.27 | 1.35 | 1.26 | 584,644 |
June 11, 2025 | 1.26 | 1.34 | 1.34 | 1.35 | 1.24 | 678,858 |
June 10, 2025 | 1.16 | 1.24 | 1.24 | 1.3 | 1.17 | 1.04M |
June 09, 2025 | 1.43 | 1.1 | 1.1 | 1.43 | 1.09 | 3.66M |
June 06, 2025 | 1.42 | 1.43 | 1.43 | 1.51 | 1.43 | 670,454 |
June 05, 2025 | 1.31 | 1.41 | 1.41 | 1.42 | 1.27 | 1.18M |
June 04, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.28 | 274,836 |
June 03, 2025 | 1.31 | 1.28 | 1.28 | 1.33 | 1.24 | 516,480 |
June 02, 2025 | 1.29 | 1.29 | 1.29 | 1.31 | 1.25 | 324,541 |
May 30, 2025 | 1.33 | 1.29 | 1.29 | 1.4 | 1.27 | 1.6M |
May 29, 2025 | 1.29 | 1.34 | 1.34 | 1.35 | 1.29 | 416,707 |
May 28, 2025 | 1.29 | 1.31 | 1.31 | 1.34 | 1.27 | 308,088 |
May 27, 2025 | 1.32 | 1.29 | 1.29 | 1.35 | 1.25 | 754,300 |
May 23, 2025 | 1.2 | 1.31 | 1.31 | 1.4 | 1.19 | 1.35M |
May 22, 2025 | 1.17 | 1.23 | 1.23 | 1.26 | 1.15 | 513,446 |
May 21, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.16 | 334,178 |
May 20, 2025 | 1.16 | 1.16 | 1.16 | 1.22 | 1.13 | 384,039 |
May 19, 2025 | 1.1 | 1.15 | 1.15 | 1.16 | 1.09 | 276,636 |
May 16, 2025 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 257,457 |
May 15, 2025 | 1.09 | 1.15 | 1.15 | 1.15 | 1.08 | 375,559 |
May 14, 2025 | 1.16 | 1.1 | 1.1 | 1.16 | 1.1 | 379,700 |
May 13, 2025 | 1.2 | 1.16 | 1.16 | 1.23 | 1.12 | 1.61M |
May 12, 2025 | 1.11 | 1.19 | 1.19 | 1.2 | 1.11 | 1.33M |
May 09, 2025 | 1.09 | 1.09 | 1.09 | 1.13 | 1.07 | 721,892 |
May 08, 2025 | 1.04 | 1.09 | 1.09 | 1.1 | 1.03 | 450,616 |
May 07, 2025 | 1.03 | 1.04 | 1.04 | 1.05 | 1.01 | 415,627 |
May 06, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.03 | 374,213 |
May 05, 2025 | 1 | 1.06 | 1.06 | 1.09 | 0.98 | 814,000 |