Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4800 | 0.5000 | 0.4501 | 0.4563 | 349,238 | -0.03(-5.74%) |
May 30, 2023 | 0.5238 | 0.5330 | 0.4800 | 0.4841 | 174,965 | -0.02(-3.16%) |
May 26, 2023 | 0.4900 | 0.5175 | 0.4800 | 0.4999 | 243,933 | +0.00(+0.99%) |
May 25, 2023 | 0.5543 | 0.5563 | 0.4902 | 0.4950 | 406,120 | -0.06(-11.02%) |
May 24, 2023 | 0.5920 | 0.5969 | 0.5269 | 0.5563 | 743,593 | -0.04(-6.80%) |
May 23, 2023 | 0.5835 | 0.6098 | 0.5669 | 0.5969 | 204,609 | +0.01(+1.81%) |
May 22, 2023 | 0.6277 | 0.6377 | 0.5675 | 0.5863 | 875,626 | -0.04(-6.18%) |
May 19, 2023 | 0.5932 | 0.6249 | 0.5832 | 0.6249 | 446,388 | +0.02(+3.94%) |
May 18, 2023 | 0.5500 | 0.6200 | 0.5500 | 0.6012 | 330,811 | +0.04(+6.43%) |
May 17, 2023 | 0.5400 | 0.5649 | 0.5207 | 0.5649 | 279,890 | +0.03(+6.34%) |
May 16, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5312 | 192,831 | +0.02(+4.05%) |
May 15, 2023 | 0.4901 | 0.5400 | 0.4901 | 0.5105 | 276,481 | +0.02(+4.18%) |
May 12, 2023 | 0.5000 | 0.5100 | 0.4836 | 0.4900 | 201,253 | -0.01(-1.03%) |
May 11, 2023 | 0.5299 | 0.5476 | 0.4926 | 0.4951 | 246,420 | -0.03(-6.57%) |
May 10, 2023 | 0.4982 | 0.5300 | 0.4910 | 0.5299 | 307,801 | -0.00(-0.02%) |
May 09, 2023 | 0.4400 | 0.5972 | 0.4400 | 0.5300 | 837,986 | +0.07(+15.80%) |
May 08, 2023 | 0.4400 | 0.4590 | 0.4350 | 0.4577 | 188,214 | +0.02(+5.07%) |
May 05, 2023 | 0.4310 | 0.4600 | 0.4310 | 0.4356 | 227,750 | -0.01(-1.20%) |
May 04, 2023 | 0.4500 | 0.4600 | 0.4200 | 0.4409 | 530,253 | -0.01(-1.80%) |
May 03, 2023 | 0.4664 | 0.4750 | 0.4341 | 0.4490 | 352,492 | -0.01(-2.73%) |
May 02, 2023 | 0.4500 | 0.4796 | 0.4500 | 0.4616 | 249,964 | +0.01(+1.45%) |
May 01, 2023 | 0.4700 | 0.4660 | 0.4500 | 0.4550 | 251,797 | -0.01(-1.22%) |
Apr 28, 2023 | 0.4694 | 0.4699 | 0.4511 | 0.4606 | 151,602 | -0.00(-0.80%) |
Apr 27, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4643 | 196,147 | +0.00(+0.93%) |
Apr 26, 2023 | 0.4450 | 0.4662 | 0.4450 | 0.4600 | 190,836 | +0.02(+4.17%) |
Apr 25, 2023 | 0.4831 | 0.4999 | 0.4240 | 0.4416 | 798,815 | -0.05(-9.97%) |
Apr 24, 2023 | 0.4500 | 0.5193 | 0.4500 | 0.4905 | 605,539 | +0.02(+5.33%) |
Apr 21, 2023 | 0.4500 | 0.4700 | 0.4439 | 0.4657 | 855,893 | +0.02(+4.65%) |
Apr 20, 2023 | 0.4500 | 0.4650 | 0.4421 | 0.4450 | 532,933 | -0.01(-1.55%) |
Apr 19, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4520 | 231,131 | -0.02(-5.16%) |
Apr 18, 2023 | 0.4800 | 0.4914 | 0.4710 | 0.4766 | 261,867 | -0.00(-0.77%) |
Apr 17, 2023 | 0.4942 | 0.4942 | 0.4800 | 0.4803 | 339,519 | -0.01(-1.66%) |
Apr 14, 2023 | 0.4700 | 0.4929 | 0.4700 | 0.4884 | 190,380 | +0.01(+2.80%) |
Apr 13, 2023 | 0.4637 | 0.4900 | 0.4400 | 0.4751 | 416,943 | +0.01(+3.10%) |
Apr 12, 2023 | 0.4900 | 0.4900 | 0.4603 | 0.4608 | 263,018 | -0.03(-5.57%) |
Apr 11, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4880 | 213,755 | +0.03(+5.49%) |
Apr 10, 2023 | 0.4600 | 0.4944 | 0.4534 | 0.4626 | 316,862 | +0.02(+4.33%) |
Apr 06, 2023 | 0.4300 | 0.4599 | 0.4200 | 0.4434 | 314,983 | +0.01(+3.12%) |
Apr 05, 2023 | 0.4448 | 0.4598 | 0.4118 | 0.4300 | 1,148,559 | -0.02(-4.76%) |
Apr 04, 2023 | 0.4900 | 0.4919 | 0.4425 | 0.4515 | 869,128 | -0.04(-8.40%) |
Apr 03, 2023 | 0.5299 | 0.5299 | 0.4700 | 0.4929 | 717,953 | -0.03(-5.23%) |
Mar 31, 2023 | 0.4806 | 0.5300 | 0.4700 | 0.5201 | 552,552 | +0.05(+10.59%) |
Mar 30, 2023 | 0.4950 | 0.4950 | 0.4380 | 0.4703 | 524,271 | +0.01(+2.19%) |
Mar 29, 2023 | 0.4600 | 0.4849 | 0.4500 | 0.4602 | 658,649 | +0.01(+1.97%) |
Mar 28, 2023 | 0.4718 | 0.4849 | 0.4510 | 0.4513 | 578,975 | -0.02(-4.35%) |
Mar 27, 2023 | 0.5051 | 0.5199 | 0.4713 | 0.4718 | 506,653 | -0.03(-5.58%) |
Mar 24, 2023 | 0.5400 | 0.5420 | 0.4806 | 0.4997 | 1,048,054 | -0.04(-6.84%) |
Mar 23, 2023 | 0.5443 | 0.5489 | 0.5192 | 0.5364 | 444,583 | -0.01(-0.94%) |
Mar 22, 2023 | 0.5400 | 0.5545 | 0.5400 | 0.5415 | 274,788 | -0.01(-1.04%) |
Mar 21, 2023 | 0.5734 | 0.5799 | 0.5400 | 0.5472 | 563,928 | -0.01(-2.29%) |
Mar 20, 2023 | 0.6299 | 0.6299 | 0.5420 | 0.5600 | 627,998 | -0.03(-4.99%) |
Mar 17, 2023 | 0.6025 | 0.6025 | 0.5500 | 0.5894 | 673,813 | -0.02(-2.80%) |
Mar 16, 2023 | 0.6100 | 0.6232 | 0.5800 | 0.6064 | 519,115 | +0.01(+1.07%) |
Mar 15, 2023 | 0.6200 | 0.6250 | 0.5900 | 0.6000 | 591,875 | -0.03(-4.76%) |
Mar 14, 2023 | 0.5750 | 0.7000 | 0.5750 | 0.6300 | 1,279,770 | +0.05(+8.25%) |
Mar 13, 2023 | 0.6050 | 0.6050 | 0.5650 | 0.5820 | 405,224 | -0.03(-4.59%) |
Mar 10, 2023 | 0.6000 | 0.6366 | 0.5850 | 0.6100 | 425,234 | +0.02(+4.08%) |
Mar 09, 2023 | 0.6200 | 0.6259 | 0.5850 | 0.5861 | 276,273 | -0.03(-5.28%) |
Mar 08, 2023 | 0.6350 | 0.6399 | 0.6099 | 0.6188 | 377,728 | -0.02(-2.37%) |
Mar 07, 2023 | 0.6650 | 0.6699 | 0.6319 | 0.6338 | 490,494 | -0.04(-5.70%) |
Mar 06, 2023 | 0.7167 | 0.7167 | 0.6680 | 0.6721 | 244,930 | -0.04(-5.83%) |
Mar 03, 2023 | 0.7162 | 0.7166 | 0.6650 | 0.7137 | 194,671 | +0.03(+3.81%) |
Mar 02, 2023 | 0.6671 | 0.7000 | 0.6600 | 0.6875 | 245,371 | +0.02(+3.07%) |