0.82
+0.018(+2.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.79 | 252,500 |
October 01, 2025 | 0.82 | 0.83 | 0.83 | 0.84 | 0.82 | 569,956 |
September 30, 2025 | 0.89 | 0.84 | 0.84 | 0.91 | 0.83 | 467,899 |
September 29, 2025 | 0.81 | 0.86 | 0.86 | 0.88 | 0.8 | 1.18M |
September 26, 2025 | 0.75 | 0.8 | 0.8 | 0.83 | 0.74 | 437,686 |
September 25, 2025 | 0.77 | 0.76 | 0.76 | 0.77 | 0.75 | 170,724 |
September 24, 2025 | 0.76 | 0.77 | 0.77 | 0.77 | 0.76 | 114,027 |
September 23, 2025 | 0.76 | 0.77 | 0.77 | 0.77 | 0.75 | 170,500 |
September 22, 2025 | 0.76 | 0.77 | 0.77 | 0.77 | 0.75 | 164,603 |
September 19, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.75 | 543,400 |
September 18, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.75 | 229,325 |
September 17, 2025 | 0.77 | 0.75 | 0.75 | 0.78 | 0.75 | 197,100 |
September 16, 2025 | 0.74 | 0.77 | 0.77 | 0.78 | 0.74 | 539,617 |
September 15, 2025 | 0.74 | 0.75 | 0.75 | 0.77 | 0.73 | 520,100 |
September 12, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.72 | 411,231 |
September 11, 2025 | 0.72 | 0.73 | 0.73 | 0.76 | 0.71 | 816,408 |
September 10, 2025 | 0.76 | 0.74 | 0.74 | 0.76 | 0.72 | 987,300 |
September 09, 2025 | 0.74 | 0.75 | 0.75 | 0.8 | 0.72 | 10.3M |
September 08, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.68 | 318,000 |
September 05, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.68 | 412,980 |
September 04, 2025 | 0.72 | 0.72 | 0.72 | 0.73 | 0.7 | 184,399 |
September 03, 2025 | 0.69 | 0.72 | 0.72 | 0.76 | 0.69 | 480,796 |
September 02, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.69 | 220,602 |
August 29, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.67 | 623,741 |
August 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 121,523 |
August 27, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 212,615 |
August 26, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 897,920 |
August 25, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.67 | 628,300 |
August 22, 2025 | 0.66 | 0.7 | 0.7 | 0.71 | 0.66 | 361,660 |
August 21, 2025 | 0.66 | 0.67 | 0.67 | 0.68 | 0.65 | 247,400 |
August 20, 2025 | 0.68 | 0.66 | 0.66 | 0.68 | 0.64 | 494,541 |
August 19, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.68 | 339,748 |
August 18, 2025 | 0.73 | 0.71 | 0.71 | 0.73 | 0.69 | 232,504 |
August 15, 2025 | 0.71 | 0.71 | 0.71 | 0.72 | 0.68 | 477,374 |
August 14, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.67 | 415,956 |
August 13, 2025 | 0.7 | 0.71 | 0.71 | 0.72 | 0.69 | 329,700 |
August 12, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.66 | 743,715 |
August 11, 2025 | 0.66 | 0.68 | 0.68 | 0.69 | 0.65 | 723,044 |
August 08, 2025 | 0.65 | 0.66 | 0.66 | 0.7 | 0.63 | 612,299 |
August 07, 2025 | 0.67 | 0.66 | 0.66 | 0.68 | 0.65 | 501,505 |
August 06, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.66 | 288,510 |
August 05, 2025 | 0.66 | 0.67 | 0.67 | 0.68 | 0.65 | 106,300 |
August 04, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.64 | 179,641 |
August 01, 2025 | 0.64 | 0.65 | 0.65 | 0.66 | 0.62 | 666,693 |
July 31, 2025 | 0.69 | 0.65 | 0.65 | 0.69 | 0.63 | 1.17M |
July 30, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 297,109 |
July 29, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.67 | 311,159 |
July 28, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.68 | 112,276 |
July 25, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.67 | 175,189 |
July 24, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 327,345 |
July 23, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.67 | 229,509 |
July 22, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.66 | 659,913 |
July 21, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.7 | 371,600 |
July 18, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.71 | 146,072 |
July 17, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.72 | 475,556 |
July 16, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.71 | 208,319 |
July 15, 2025 | 0.72 | 0.71 | 0.71 | 0.74 | 0.71 | 139,624 |
July 14, 2025 | 0.73 | 0.74 | 0.74 | 0.74 | 0.72 | 197,668 |
July 11, 2025 | 0.74 | 0.73 | 0.73 | 0.74 | 0.71 | 261,099 |
July 10, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.71 | 368,916 |