0.80
-0.06(-6.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.8 | 56,897 |
September 25, 2025 | 0.86 | 0.86 | 0.86 | 0.87 | 0.86 | 81,398 |
September 24, 2025 | 0.87 | 0.86 | 0.86 | 0.89 | 0.86 | 13,600 |
September 23, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.86 | 38,103 |
September 22, 2025 | 0.83 | 0.87 | 0.87 | 0.87 | 0.83 | 51,311 |
September 19, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.83 | 17,900 |
September 18, 2025 | 0.84 | 0.86 | 0.86 | 0.88 | 0.84 | 16,100 |
September 17, 2025 | 0.84 | 0.85 | 0.85 | 0.87 | 0.84 | 13,500 |
September 16, 2025 | 0.85 | 0.86 | 0.86 | 0.87 | 0.83 | 13,721 |
September 15, 2025 | 0.83 | 0.85 | 0.85 | 0.86 | 0.83 | 21,304 |
September 12, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.82 | 105,952 |
September 11, 2025 | 0.85 | 0.81 | 0.81 | 0.85 | 0.8 | 39,021 |
September 10, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.81 | 43,731 |
September 09, 2025 | 0.81 | 0.84 | 0.84 | 0.84 | 0.81 | 14,145 |
September 08, 2025 | 0.82 | 0.83 | 0.83 | 0.84 | 0.79 | 15,367 |
September 05, 2025 | 0.86 | 0.83 | 0.83 | 0.86 | 0.81 | 20,180 |
September 04, 2025 | 0.81 | 0.81 | 0.81 | 0.85 | 0.8 | 15,311 |
September 03, 2025 | 0.79 | 0.83 | 0.83 | 0.83 | 0.79 | 18,700 |
September 02, 2025 | 0.77 | 0.82 | 0.82 | 0.83 | 0.77 | 17,600 |
August 29, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.79 | 44,490 |
August 28, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.8 | 17,791 |
August 27, 2025 | 0.81 | 0.79 | 0.79 | 0.81 | 0.79 | 13,052 |
August 26, 2025 | 0.85 | 0.81 | 0.81 | 0.89 | 0.8 | 44,526 |
August 25, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.81 | 22,700 |
August 22, 2025 | 0.85 | 0.84 | 0.84 | 0.85 | 0.81 | 31,216 |
August 21, 2025 | 0.71 | 0.8 | 0.8 | 0.87 | 0.7 | 157,531 |
August 20, 2025 | 0.76 | 0.72 | 0.72 | 0.77 | 0.71 | 79,100 |
August 19, 2025 | 0.82 | 0.78 | 0.78 | 0.85 | 0.76 | 61,300 |
August 18, 2025 | 0.83 | 0.8 | 0.8 | 0.86 | 0.79 | 88,927 |
August 15, 2025 | 0.89 | 0.82 | 0.82 | 0.89 | 0.82 | 116,193 |
August 14, 2025 | 0.9 | 0.89 | 0.89 | 0.93 | 0.85 | 108,600 |
August 13, 2025 | 0.91 | 0.88 | 0.88 | 0.91 | 0.86 | 114,156 |
August 12, 2025 | 0.83 | 0.9 | 0.9 | 0.91 | 0.81 | 306,837 |
August 11, 2025 | 0.82 | 0.82 | 0.82 | 0.85 | 0.79 | 77,332 |
August 08, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.75 | 100,300 |
August 07, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.75 | 166,100 |
August 06, 2025 | 0.82 | 0.74 | 0.74 | 0.82 | 0.73 | 91,400 |
August 05, 2025 | 0.75 | 0.76 | 0.76 | 0.78 | 0.74 | 60,775 |
August 04, 2025 | 0.75 | 0.74 | 0.74 | 0.77 | 0.73 | 27,632 |
August 01, 2025 | 0.72 | 0.73 | 0.73 | 0.75 | 0.66 | 177,400 |
July 31, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.72 | 45,000 |
July 30, 2025 | 0.73 | 0.74 | 0.74 | 0.77 | 0.73 | 35,842 |
July 29, 2025 | 0.81 | 0.73 | 0.73 | 0.86 | 0.72 | 152,700 |
July 28, 2025 | 0.82 | 0.81 | 0.81 | 0.84 | 0.79 | 104,060 |
July 25, 2025 | 0.86 | 0.84 | 0.84 | 0.87 | 0.8 | 60,086 |
July 24, 2025 | 0.9 | 0.86 | 0.86 | 0.92 | 0.82 | 140,736 |
July 23, 2025 | 0.94 | 0.9 | 0.9 | 0.96 | 0.9 | 28,756 |
July 22, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.93 | 16,331 |
July 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 20,200 |
July 18, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.91 | 38,804 |
July 17, 2025 | 0.91 | 0.94 | 0.94 | 0.97 | 0.86 | 92,700 |
July 16, 2025 | 0.86 | 0.87 | 0.87 | 0.89 | 0.86 | 24,700 |
July 15, 2025 | 0.89 | 0.85 | 0.85 | 0.91 | 0.84 | 34,029 |
July 14, 2025 | 0.91 | 0.87 | 0.87 | 0.93 | 0.86 | 52,200 |
July 11, 2025 | 0.89 | 0.96 | 0.96 | 0.99 | 0.87 | 51,416 |
July 10, 2025 | 0.88 | 0.87 | 0.87 | 0.91 | 0.86 | 21,904 |
July 09, 2025 | 0.85 | 0.91 | 0.91 | 0.93 | 0.83 | 51,300 |
July 08, 2025 | 0.86 | 0.86 | 0.86 | 0.88 | 0.81 | 40,731 |
July 07, 2025 | 0.89 | 0.88 | 0.88 | 0.9 | 0.82 | 254,119 |
July 03, 2025 | 0.85 | 0.9 | 0.9 | 0.93 | 0.84 | 3.5M |