0.61
-0.0142(-2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.58 | 162,651 |
September 25, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 82,500 |
September 24, 2025 | 0.65 | 0.64 | 0.64 | 0.67 | 0.63 | 50,572 |
September 23, 2025 | 0.64 | 0.65 | 0.65 | 0.67 | 0.63 | 377,728 |
September 22, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.61 | 116,200 |
September 19, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.62 | 155,929 |
September 18, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.61 | 242,500 |
September 17, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.59 | 308,323 |
September 16, 2025 | 0.65 | 0.63 | 0.63 | 0.7 | 0.6 | 3.36M |
September 15, 2025 | 0.6 | 0.65 | 0.65 | 0.68 | 0.6 | 881,900 |
September 12, 2025 | 0.57 | 0.6 | 0.6 | 0.6 | 0.57 | 46,176 |
September 11, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.54 | 172,500 |
September 10, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.56 | 71,295 |
September 09, 2025 | 0.56 | 0.58 | 0.58 | 0.59 | 0.55 | 148,606 |
September 08, 2025 | 0.56 | 0.57 | 0.57 | 0.59 | 0.53 | 151,400 |
September 05, 2025 | 0.64 | 0.56 | 0.56 | 0.64 | 0.55 | 915,703 |
September 04, 2025 | 0.58 | 0.61 | 0.61 | 0.64 | 0.58 | 175,811 |
September 03, 2025 | 0.58 | 0.6 | 0.6 | 0.62 | 0.56 | 259,600 |
September 02, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.57 | 155,043 |
August 29, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.6 | 258,681 |
August 28, 2025 | 0.59 | 0.61 | 0.61 | 0.63 | 0.56 | 578,700 |
August 27, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.59 | 742,153 |
August 26, 2025 | 0.77 | 0.63 | 0.63 | 0.77 | 0.61 | 24.06M |
August 25, 2025 | 0.75 | 0.77 | 0.77 | 0.77 | 0.75 | 15,436 |
August 22, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.75 | 17,742 |
August 21, 2025 | 0.76 | 0.74 | 0.74 | 0.76 | 0.74 | 19,318 |
August 20, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.76 | 5,600 |
August 19, 2025 | 0.77 | 0.78 | 0.78 | 0.79 | 0.76 | 20,591 |
August 18, 2025 | 0.75 | 0.78 | 0.78 | 0.79 | 0.74 | 13,114 |
August 15, 2025 | 0.76 | 0.77 | 0.77 | 0.8 | 0.74 | 23,349 |
August 14, 2025 | 0.75 | 0.74 | 0.74 | 0.8 | 0.73 | 45,800 |
August 13, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.72 | 63,620 |
August 12, 2025 | 0.76 | 0.78 | 0.78 | 0.79 | 0.75 | 41,771 |
August 11, 2025 | 0.78 | 0.76 | 0.76 | 0.8 | 0.76 | 18,300 |
August 08, 2025 | 0.81 | 0.78 | 0.78 | 0.81 | 0.78 | 23,600 |
August 07, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.79 | 12,962 |
August 06, 2025 | 0.77 | 0.79 | 0.79 | 0.82 | 0.77 | 62,700 |
August 05, 2025 | 0.85 | 0.78 | 0.78 | 0.85 | 0.75 | 60,300 |
August 04, 2025 | 0.89 | 0.83 | 0.83 | 0.9 | 0.82 | 36,870 |
August 01, 2025 | 0.81 | 0.85 | 0.85 | 0.88 | 0.81 | 77,633 |
July 31, 2025 | 0.98 | 0.81 | 0.81 | 1 | 0.78 | 552,568 |
July 30, 2025 | 0.91 | 0.88 | 0.88 | 0.99 | 0.88 | 311,003 |
July 29, 2025 | 0.99 | 0.93 | 0.93 | 0.99 | 0.92 | 38,646 |
July 28, 2025 | 1 | 0.95 | 0.95 | 1.03 | 0.95 | 150,500 |
July 25, 2025 | 1 | 0.99 | 0.99 | 1.03 | 0.97 | 158,042 |
July 24, 2025 | 1 | 1.03 | 1.03 | 1.1 | 0.99 | 354,957 |
July 23, 2025 | 1.03 | 1 | 1 | 1.05 | 1 | 89,311 |
July 22, 2025 | 1.08 | 1.01 | 1.01 | 1.1 | 0.97 | 225,108 |
July 21, 2025 | 1.01 | 1.11 | 1.11 | 1.14 | 0.97 | 299,800 |
July 18, 2025 | 0.95 | 0.96 | 0.96 | 1.04 | 0.93 | 372,100 |
July 17, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.87 | 69,100 |
July 16, 2025 | 0.88 | 0.92 | 0.92 | 1.05 | 0.86 | 360,310 |
July 15, 2025 | 0.94 | 0.87 | 0.87 | 0.94 | 0.87 | 37,115 |
July 14, 2025 | 0.9 | 0.93 | 0.93 | 0.98 | 0.85 | 309,230 |
July 11, 2025 | 0.85 | 0.9 | 0.9 | 0.98 | 0.85 | 211,009 |
July 10, 2025 | 0.93 | 0.89 | 0.89 | 0.95 | 0.89 | 36,767 |
July 09, 2025 | 0.88 | 0.92 | 0.92 | 0.99 | 0.86 | 179,546 |
July 08, 2025 | 0.85 | 0.87 | 0.87 | 0.88 | 0.85 | 20,701 |
July 07, 2025 | 0.85 | 0.86 | 0.86 | 0.88 | 0.84 | 82,500 |
July 03, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.85 | 8,800 |