0.62
+0.0101(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 0.65 | 0.61 | 0.61 | 0.65 | 0.6 | 513,986 |
| April 30, 2025 | 0.6 | 0.63 | 0.63 | 0.64 | 0.57 | 1.1M |
| April 29, 2025 | 0.66 | 0.64 | 0.64 | 0.69 | 0.62 | 820,916 |
| April 28, 2025 | 0.66 | 0.66 | 0.66 | 0.69 | 0.63 | 941,848 |
| April 25, 2025 | 0.66 | 0.65 | 0.65 | 0.68 | 0.63 | 802,331 |
| April 24, 2025 | 0.64 | 0.67 | 0.67 | 0.67 | 0.61 | 970,000 |
| April 23, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.62 | 1.06M |
| April 22, 2025 | 0.57 | 0.62 | 0.62 | 0.64 | 0.53 | 2.29M |
| April 21, 2025 | 0.53 | 0.56 | 0.56 | 0.57 | 0.49 | 2.64M |
| April 17, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.48 | 1.63M |
| April 16, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.46 | 1.18M |
| April 15, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 1.06M |
| April 14, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.49 | 1.87M |
| April 11, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.5 | 1.05M |
| April 10, 2025 | 0.58 | 0.51 | 0.51 | 0.58 | 0.5 | 1.84M |
| April 09, 2025 | 0.51 | 0.52 | 0.52 | 0.56 | 0.47 | 1.56M |
| April 08, 2025 | 0.55 | 0.5 | 0.5 | 0.58 | 0.49 | 1.57M |
| April 07, 2025 | 0.51 | 0.51 | 0.51 | 0.58 | 0.46 | 1.88M |
| April 04, 2025 | 0.55 | 0.52 | 0.52 | 0.56 | 0.51 | 1.4M |
| April 03, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.52 | 1.7M |
| April 02, 2025 | 0.54 | 0.58 | 0.58 | 0.59 | 0.54 | 1.03M |
| April 01, 2025 | 0.61 | 0.54 | 0.54 | 0.62 | 0.54 | 1.96M |
| March 31, 2025 | 0.6 | 0.61 | 0.61 | 0.63 | 0.58 | 1.2M |
| March 28, 2025 | 0.6 | 0.6 | 0.6 | 0.67 | 0.6 | 1.81M |
| March 27, 2025 | 0.6 | 0.61 | 0.61 | 0.68 | 0.58 | 1.65M |
| March 26, 2025 | 0.67 | 0.62 | 0.62 | 0.67 | 0.6 | 2.13M |
| March 25, 2025 | 0.72 | 0.66 | 0.66 | 0.74 | 0.65 | 1.8M |
| March 24, 2025 | 0.75 | 0.72 | 0.72 | 0.77 | 0.72 | 2.53M |
| March 21, 2025 | 0.76 | 0.74 | 0.74 | 0.8 | 0.73 | 2.76M |
| March 20, 2025 | 0.72 | 0.74 | 0.74 | 0.9 | 0.72 | 4.33M |
| March 19, 2025 | 0.82 | 0.72 | 0.72 | 0.83 | 0.72 | 1.25M |
| March 18, 2025 | 0.75 | 0.81 | 0.81 | 0.82 | 0.7 | 2.08M |
| March 17, 2025 | 0.83 | 0.76 | 0.76 | 0.84 | 0.71 | 2.63M |
| March 14, 2025 | 0.81 | 0.8 | 0.8 | 0.86 | 0.8 | 1.58M |
| March 13, 2025 | 0.83 | 0.81 | 0.81 | 0.9 | 0.81 | 841,929 |
| March 12, 2025 | 0.89 | 0.84 | 0.84 | 0.96 | 0.81 | 2.32M |
| March 11, 2025 | 0.82 | 0.85 | 0.85 | 0.86 | 0.77 | 3.68M |
| March 10, 2025 | 0.99 | 0.91 | 0.91 | 1.03 | 0.86 | 2.04M |
| March 07, 2025 | 1.04 | 1.01 | 1.01 | 1.08 | 0.99 | 1.33M |
| March 06, 2025 | 1.02 | 1.03 | 1.03 | 1.06 | 1 | 1.41M |
| March 05, 2025 | 1.15 | 1.06 | 1.06 | 1.19 | 1.01 | 3.51M |
| March 04, 2025 | 0.9 | 1.05 | 1.05 | 1.27 | 0.85 | 10.59M |
| March 03, 2025 | 1.16 | 0.94 | 0.94 | 1.16 | 0.92 | 3.74M |
| February 28, 2025 | 1.19 | 1.16 | 1.16 | 1.21 | 1.09 | 3.43M |
| February 27, 2025 | 1.26 | 1.24 | 1.24 | 1.3 | 1.19 | 1.76M |
| February 26, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.15 | 3.12M |
| February 25, 2025 | 1.24 | 1.3 | 1.3 | 1.41 | 1.23 | 4.71M |
| February 24, 2025 | 1.3 | 1.24 | 1.24 | 1.48 | 1.15 | 14.23M |
| February 21, 2025 | 1.26 | 1.77 | 1.77 | 2.1 | 1.25 | 37.36M |
| February 20, 2025 | 1.35 | 1.21 | 1.21 | 1.4 | 1.2 | 3.68M |
| February 19, 2025 | 1.42 | 1.4 | 1.4 | 1.45 | 1.32 | 2.22M |
| February 18, 2025 | 1.51 | 1.46 | 1.46 | 1.57 | 1.33 | 4.58M |
| February 14, 2025 | 1.34 | 1.61 | 1.61 | 1.62 | 1.34 | 7.07M |
| February 13, 2025 | 1.41 | 1.38 | 1.38 | 1.47 | 1.3 | 4.72M |
| February 12, 2025 | 1.55 | 1.52 | 1.52 | 1.67 | 1.42 | 4.95M |
| February 11, 2025 | 1.41 | 1.68 | 1.68 | 1.77 | 1.26 | 11.35M |
| February 10, 2025 | 2.04 | 1.57 | 1.57 | 2.05 | 1.43 | 18.96M |
| February 07, 2025 | 2 | 2.04 | 2.04 | 2.64 | 1.96 | 27.46M |
| February 06, 2025 | 2.52 | 1.98 | 1.98 | 2.74 | 1.88 | 74.7M |
| February 05, 2025 | 1.17 | 2.11 | 2.11 | 2.34 | 0.98 | 79.18M |