0.83
-0.002(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.87 | 0.8 | 155,928 |
| May 15, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.82 | 78,383 |
| May 14, 2025 | 0.9 | 0.87 | 0.87 | 0.93 | 0.86 | 59,280 |
| May 13, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.89 | 135,720 |
| May 12, 2025 | 0.87 | 0.91 | 0.91 | 0.91 | 0.83 | 220,500 |
| May 09, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.81 | 137,810 |
| May 08, 2025 | 0.87 | 0.85 | 0.85 | 0.89 | 0.82 | 188,629 |
| May 07, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 73,916 |
| May 06, 2025 | 0.95 | 0.9 | 0.9 | 0.99 | 0.83 | 1.53M |
| May 05, 2025 | 0.98 | 1.02 | 1.02 | 1.08 | 0.95 | 243,632 |
| May 02, 2025 | 1 | 1 | 1 | 1.04 | 0.97 | 155,569 |
| May 01, 2025 | 1.19 | 1 | 1 | 1.19 | 0.96 | 696,400 |
| April 30, 2025 | 1.14 | 1.17 | 1.17 | 1.21 | 1.06 | 101,667 |
| April 29, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.06 | 67,801 |
| April 28, 2025 | 1.18 | 1.14 | 1.14 | 1.23 | 1.11 | 119,527 |
| April 25, 2025 | 1.16 | 1.21 | 1.21 | 1.24 | 1.15 | 86,422 |
| April 24, 2025 | 1.11 | 1.17 | 1.17 | 1.19 | 1.1 | 124,300 |
| April 23, 2025 | 1.02 | 1.13 | 1.13 | 1.15 | 1.01 | 159,742 |
| April 22, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.04 | 129,910 |
| April 21, 2025 | 1.11 | 1.08 | 1.08 | 1.13 | 1.04 | 101,638 |
| April 17, 2025 | 1.14 | 1.14 | 1.14 | 1.19 | 1.1 | 63,861 |
| April 16, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.03 | 222,621 |
| April 15, 2025 | 1.39 | 1.18 | 1.18 | 1.46 | 1.17 | 282,629 |
| April 14, 2025 | 1.31 | 1.36 | 1.36 | 1.39 | 1.28 | 244,900 |
| April 11, 2025 | 1.3 | 1.33 | 1.33 | 1.34 | 1.22 | 137,814 |
| April 10, 2025 | 1.29 | 1.31 | 1.31 | 1.49 | 1.29 | 583,529 |
| April 09, 2025 | 1.27 | 1.33 | 1.33 | 1.35 | 1.23 | 229,325 |
| April 08, 2025 | 1.2 | 1.3 | 1.3 | 1.45 | 1.15 | 871,213 |
| April 07, 2025 | 1.22 | 1.2 | 1.2 | 1.26 | 1.15 | 261,221 |
| April 04, 2025 | 1.2 | 1.3 | 1.3 | 1.7 | 1.13 | 1.65M |
| April 03, 2025 | 1.42 | 1.23 | 1.23 | 1.42 | 1.22 | 264,416 |
| April 02, 2025 | 1.2 | 1.39 | 1.39 | 1.44 | 1.15 | 512,515 |
| April 01, 2025 | 1.3 | 1.2 | 1.2 | 1.33 | 1.1 | 309,600 |
| March 31, 2025 | 1.5 | 1.26 | 1.26 | 1.54 | 1.22 | 309,911 |
| March 28, 2025 | 1.7 | 1.56 | 1.56 | 1.7 | 1.45 | 339,533 |
| March 27, 2025 | 1.63 | 1.64 | 1.64 | 1.73 | 1.62 | 375,131 |
| March 26, 2025 | 1.65 | 1.72 | 1.72 | 1.74 | 1.65 | 620,837 |
| March 25, 2025 | 1.7 | 1.64 | 1.64 | 1.87 | 1.64 | 1.01M |
| March 24, 2025 | 2.01 | 1.76 | 1.76 | 2.17 | 1.65 | 24.11M |
| March 21, 2025 | 1.9 | 1.48 | 1.48 | 2 | 1.45 | 3.68M |
| March 20, 2025 | 2.56 | 2.18 | 2.18 | 3.48 | 1.94 | 122M |
| March 19, 2025 | 1.82 | 1.69 | 1.69 | 1.89 | 1.62 | 110,879 |
| March 18, 2025 | 1.92 | 1.8 | 1.8 | 1.94 | 1.78 | 81,718 |
| March 17, 2025 | 2.04 | 1.92 | 1.92 | 2.06 | 1.9 | 38,800 |
| March 14, 2025 | 2.05 | 2.05 | 2.05 | 2.11 | 1.98 | 37,020 |
| March 13, 2025 | 2.06 | 2.06 | 2.06 | 2.15 | 2 | 43,139 |
| March 12, 2025 | 1.94 | 2.04 | 2.04 | 2.13 | 1.91 | 79,406 |
| March 11, 2025 | 1.78 | 2 | 2 | 2.2 | 1.78 | 204,137 |
| March 10, 2025 | 1.85 | 1.82 | 1.82 | 1.9 | 1.81 | 91,610 |
| March 07, 2025 | 1.94 | 1.9 | 1.9 | 2.05 | 1.89 | 120,067 |
| March 06, 2025 | 1.9 | 2.04 | 2.04 | 2.18 | 1.9 | 270,400 |
| March 05, 2025 | 2.24 | 1.86 | 1.86 | 2.28 | 1.81 | 444,419 |
| March 04, 2025 | 2.37 | 2.25 | 2.25 | 2.65 | 2.08 | 9.28M |
| March 03, 2025 | 3.15 | 2.91 | 2.91 | 3.45 | 2.9 | 58,729 |
| February 28, 2025 | 3.37 | 3.18 | 3.18 | 3.54 | 3.12 | 58,863 |
| February 27, 2025 | 3.48 | 3.44 | 3.44 | 4.29 | 3.44 | 470,989 |
| February 26, 2025 | 3.65 | 3.47 | 3.47 | 3.74 | 3.45 | 76,347 |
| February 25, 2025 | 3.8 | 3.68 | 3.68 | 3.99 | 3.6 | 97,600 |
| February 24, 2025 | 4.38 | 3.77 | 3.77 | 4.41 | 3.65 | 153,200 |
| February 21, 2025 | 4.68 | 4.35 | 4.35 | 4.72 | 3.93 | 297,681 |