0.77
-0.0074(-0.95%)
Currency In NaN
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.77 | 0.77 | 0.77 | 0.8 | 0.73 | 188,351 |
May 07, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.73 | 276,026 |
May 06, 2025 | 0.75 | 0.76 | 0.76 | 0.81 | 0.73 | 93,900 |
May 05, 2025 | 0.76 | 0.77 | 0.77 | 0.81 | 0.75 | 130,900 |
May 02, 2025 | 0.73 | 0.78 | 0.78 | 0.85 | 0.73 | 298,136 |
May 01, 2025 | 0.74 | 0.75 | 0.75 | 0.79 | 0.72 | 116,118 |
April 30, 2025 | 0.77 | 0.76 | 0.76 | 0.79 | 0.72 | 169,443 |
April 29, 2025 | 0.78 | 0.81 | 0.81 | 0.81 | 0.76 | 152,700 |
April 28, 2025 | 0.8 | 0.79 | 0.79 | 0.82 | 0.77 | 253,432 |
April 25, 2025 | 0.88 | 0.81 | 0.81 | 0.91 | 0.8 | 287,974 |
April 24, 2025 | 0.72 | 0.89 | 0.89 | 0.93 | 0.72 | 664,600 |
April 23, 2025 | 0.68 | 0.73 | 0.73 | 0.74 | 0.66 | 258,800 |
April 22, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.65 | 278,600 |
April 21, 2025 | 0.74 | 0.69 | 0.69 | 0.75 | 0.68 | 484,600 |
April 17, 2025 | 0.78 | 0.75 | 0.75 | 0.8 | 0.71 | 293,762 |
April 16, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.78 | 320,900 |
April 15, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.76 | 646,900 |
April 14, 2025 | 0.99 | 0.86 | 0.86 | 1.03 | 0.83 | 856,418 |
April 11, 2025 | 1.06 | 0.99 | 0.99 | 1.07 | 0.97 | 456,239 |
April 10, 2025 | 1.03 | 1.05 | 1.05 | 1.09 | 0.88 | 379,500 |
April 09, 2025 | 0.94 | 1.07 | 1.07 | 1.12 | 0.94 | 642,325 |
April 08, 2025 | 0.95 | 0.97 | 0.97 | 1.24 | 0.93 | 3.69M |
April 07, 2025 | 0.91 | 0.9 | 0.9 | 1.03 | 0.85 | 916,600 |
April 04, 2025 | 1.03 | 0.98 | 0.98 | 1.2 | 0.94 | 941,157 |
April 03, 2025 | 0.97 | 1.02 | 1.02 | 1.5 | 0.96 | 3.59M |
April 02, 2025 | 0.74 | 1.1 | 1.1 | 1.14 | 0.71 | 5.31M |
April 01, 2025 | 1.08 | 0.78 | 0.78 | 1.09 | 0.77 | 2.05M |
March 31, 2025 | 1.1 | 1 | 1 | 1.15 | 0.95 | 1.58M |
March 28, 2025 | 1.4 | 1.25 | 1.25 | 1.44 | 0.95 | 2.42M |
March 27, 2025 | 1.8 | 1.53 | 1.53 | 1.87 | 1.52 | 1.99M |
March 26, 2025 | 1.74 | 1.82 | 1.82 | 2.19 | 1.7 | 9.17M |
March 25, 2025 | 1.76 | 1.72 | 1.72 | 1.98 | 1.67 | 4.19M |
March 24, 2025 | 2.53 | 2.15 | 2.15 | 2.62 | 1.92 | 107.86M |
March 21, 2025 | 1.13 | 1.4 | 1.4 | 1.88 | 1.08 | 58.66M |
March 20, 2025 | 1.56 | 1 | 1 | 1.59 | 0.95 | 15.3M |
March 19, 2025 | 0.71 | 1.59 | 1.59 | 1.74 | 0.7 | 216.41M |
March 18, 2025 | 0.48 | 0.59 | 0.59 | 0.65 | 0.46 | 4.79M |
March 17, 2025 | 0.46 | 0.5 | 0.5 | 0.5 | 0.45 | 656,118 |
March 14, 2025 | 0.47 | 0.46 | 0.46 | 0.51 | 0.45 | 1.12M |
March 13, 2025 | 0.54 | 0.48 | 0.48 | 0.55 | 0.46 | 1.38M |
March 12, 2025 | 0.5 | 0.51 | 0.51 | 0.55 | 0.46 | 1.46M |
March 11, 2025 | 0.52 | 0.51 | 0.51 | 0.57 | 0.48 | 735,803 |
March 10, 2025 | 0.58 | 0.53 | 0.53 | 0.61 | 0.51 | 1.77M |
March 07, 2025 | 0.68 | 0.57 | 0.57 | 0.78 | 0.57 | 1.21M |
March 06, 2025 | 0.82 | 0.7 | 0.7 | 0.94 | 0.65 | 1.09M |
March 05, 2025 | 0.89 | 0.83 | 0.83 | 1 | 0.76 | 724,427 |
March 04, 2025 | 1.1 | 0.92 | 0.92 | 1.1 | 0.83 | 479,800 |
March 03, 2025 | 1.38 | 1.17 | 1.17 | 1.38 | 1.16 | 148,434 |
February 28, 2025 | 1.24 | 1.32 | 1.32 | 1.32 | 1.2 | 138,600 |
February 27, 2025 | 1.28 | 1.29 | 1.29 | 1.32 | 1.2 | 149,700 |
February 26, 2025 | 1.22 | 1.3 | 1.3 | 1.38 | 1.18 | 260,700 |
February 25, 2025 | 1.44 | 1.22 | 1.22 | 1.49 | 1.15 | 432,000 |
February 24, 2025 | 1.5 | 1.47 | 1.47 | 1.54 | 1.4 | 336,228 |
February 21, 2025 | 1.71 | 1.45 | 1.45 | 1.72 | 1.45 | 849,948 |
February 20, 2025 | 1.93 | 1.88 | 1.88 | 2.02 | 1.71 | 955,800 |
February 19, 2025 | 1.62 | 1.93 | 1.93 | 2.09 | 1.62 | 4.27M |
February 18, 2025 | 1.99 | 1.56 | 1.56 | 2.04 | 1.4 | 1.39M |
February 14, 2025 | 7.03 | 2.1 | 2.1 | 7.03 | 1.45 | 5.27M |
February 13, 2025 | 6 | 6.8 | 6.8 | 8.54 | 6 | 1.86M |