3.83
-0.32(-7.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 1.3 | 4.15 | 4.15 | 4.4 | 1.3 | 129.87M |
| July 01, 2025 | 1.23 | 1.21 | 1.21 | 1.28 | 1.21 | 65,748 |
| June 30, 2025 | 1.13 | 1.24 | 1.24 | 1.25 | 1.11 | 122,119 |
| June 27, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 31,951 |
| June 26, 2025 | 1.11 | 1.15 | 1.15 | 1.17 | 1.11 | 41,144 |
| June 25, 2025 | 1.13 | 1.13 | 1.13 | 1.16 | 1.1 | 39,700 |
| June 24, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.11 | 38,437 |
| June 23, 2025 | 1.15 | 1.11 | 1.11 | 1.2 | 1.1 | 58,763 |
| June 20, 2025 | 1.19 | 1.19 | 1.19 | 1.25 | 1.16 | 28,941 |
| June 18, 2025 | 1.15 | 1.17 | 1.17 | 1.24 | 1.11 | 268,580 |
| June 17, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.15 | 10,874 |
| June 16, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.13 | 34,200 |
| June 13, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 22,399 |
| June 12, 2025 | 1.17 | 1.18 | 1.18 | 1.2 | 1.16 | 17,200 |
| June 11, 2025 | 1.18 | 1.17 | 1.17 | 1.22 | 1.17 | 18,298 |
| June 10, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 42,744 |
| June 09, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.19 | 41,810 |
| June 06, 2025 | 1.16 | 1.25 | 1.25 | 1.3 | 1.13 | 127,730 |
| June 05, 2025 | 1.15 | 1.16 | 1.16 | 1.18 | 1.15 | 15,600 |
| June 04, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.14 | 25,654 |
| June 03, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 16,585 |
| June 02, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 15,000 |
| May 30, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.16 | 21,493 |
| May 29, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 13,000 |
| May 28, 2025 | 1.18 | 1.16 | 1.16 | 1.2 | 1.13 | 34,600 |
| May 27, 2025 | 1.12 | 1.19 | 1.19 | 1.21 | 1.08 | 97,139 |
| May 23, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.09 | 16,180 |
| May 22, 2025 | 1.21 | 1.12 | 1.12 | 1.25 | 1.08 | 113,864 |
| May 21, 2025 | 1.28 | 1.2 | 1.2 | 1.31 | 1.2 | 64,227 |
| May 20, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.28 | 26,400 |
| May 19, 2025 | 1.29 | 1.31 | 1.31 | 1.38 | 1.29 | 49,207 |
| May 16, 2025 | 1.23 | 1.29 | 1.29 | 1.3 | 1.23 | 20,495 |
| May 15, 2025 | 1.29 | 1.23 | 1.23 | 1.29 | 1.21 | 46,647 |
| May 14, 2025 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 16,680 |
| May 13, 2025 | 1.33 | 1.29 | 1.29 | 1.35 | 1.29 | 28,300 |
| May 12, 2025 | 1.28 | 1.33 | 1.33 | 1.37 | 1.26 | 26,300 |
| May 09, 2025 | 1.29 | 1.28 | 1.28 | 1.31 | 1.28 | 21,405 |
| May 08, 2025 | 1.34 | 1.29 | 1.29 | 1.34 | 1.29 | 12,000 |
| May 07, 2025 | 1.29 | 1.29 | 1.29 | 1.34 | 1.29 | 14,704 |
| May 06, 2025 | 1.3 | 1.32 | 1.32 | 1.37 | 1.29 | 27,414 |
| May 05, 2025 | 1.32 | 1.29 | 1.29 | 1.35 | 1.29 | 34,900 |
| May 02, 2025 | 1.35 | 1.36 | 1.35 | 1.39 | 1.34 | 21,588 |
| May 01, 2025 | 1.4 | 1.4 | 1.4 | 1.46 | 1.37 | 23,682 |
| April 30, 2025 | 1.39 | 1.43 | 1.43 | 1.49 | 1.3 | 124,511 |
| April 29, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.4 | 25,250 |
| April 28, 2025 | 1.43 | 1.49 | 1.49 | 1.53 | 1.36 | 107,372 |
| April 25, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.33 | 8,349 |
| April 24, 2025 | 1.45 | 1.36 | 1.36 | 1.45 | 1.33 | 36,800 |
| April 23, 2025 | 1.28 | 1.42 | 1.42 | 1.43 | 1.28 | 59,332 |
| April 22, 2025 | 1.35 | 1.29 | 1.29 | 1.35 | 1.24 | 17,400 |
| April 21, 2025 | 1.24 | 1.3 | 1.3 | 1.33 | 1.22 | 30,182 |
| April 17, 2025 | 1.23 | 1.27 | 1.27 | 1.28 | 1.23 | 28,172 |
| April 16, 2025 | 1.29 | 1.23 | 1.23 | 1.29 | 1.23 | 13,774 |
| April 15, 2025 | 1.3 | 1.28 | 1.28 | 1.34 | 1.26 | 15,610 |
| April 14, 2025 | 1.27 | 1.34 | 1.34 | 1.34 | 1.25 | 5,831 |
| April 11, 2025 | 1.2 | 1.29 | 1.29 | 1.29 | 1.2 | 5,592 |
| April 10, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.21 | 17,619 |
| April 09, 2025 | 1.23 | 1.25 | 1.25 | 1.29 | 1.17 | 43,643 |
| April 08, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 29,074 |
| April 07, 2025 | 1.19 | 1.2 | 1.2 | 1.28 | 1.1 | 127,463 |