Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3847 | 0.4009 | 0.3800 | 0.3951 | 16,736 | +0.02(+5.14%) |
May 30, 2023 | 0.4007 | 0.4400 | 0.3753 | 0.3758 | 107,560 | -0.03(-8.50%) |
May 26, 2023 | 0.4132 | 0.4132 | 0.4027 | 0.4107 | 5,974 | +0.01(+2.29%) |
May 25, 2023 | 0.3919 | 0.4015 | 0.3867 | 0.4015 | 15,462 | +0.01(+1.65%) |
May 24, 2023 | 0.4147 | 0.4147 | 0.3908 | 0.3950 | 35,682 | -0.05(-11.22%) |
May 23, 2023 | 0.4297 | 0.4449 | 0.4100 | 0.4449 | 39,229 | -0.01(-1.18%) |
May 22, 2023 | 0.4226 | 0.4502 | 0.4180 | 0.4502 | 22,346 | +0.00(+1.01%) |
May 19, 2023 | 0.4100 | 0.4573 | 0.4100 | 0.4457 | 5,200 | +0.00(+1.09%) |
May 18, 2023 | 0.4535 | 0.4598 | 0.4315 | 0.4409 | 22,600 | -0.04(-7.39%) |
May 17, 2023 | 0.4797 | 0.4797 | 0.4589 | 0.4761 | 61,877 | +0.01(+1.41%) |
May 16, 2023 | 0.5093 | 0.5093 | 0.4643 | 0.4695 | 128,493 | -0.04(-7.81%) |
May 15, 2023 | 0.4987 | 0.5095 | 0.4837 | 0.5093 | 20,111 | +0.03(+6.10%) |
May 12, 2023 | 0.5138 | 0.5138 | 0.4800 | 0.4800 | 178,024 | -0.02(-4.17%) |
May 11, 2023 | 0.4827 | 0.5009 | 0.4800 | 0.5009 | 53,767 | +0.01(+1.07%) |
May 10, 2023 | 0.4875 | 0.5054 | 0.4864 | 0.4956 | 33,611 | +0.00(+0.32%) |
May 09, 2023 | 0.5074 | 0.5121 | 0.4779 | 0.4940 | 40,757 | -0.03(-4.85%) |
May 08, 2023 | 0.5390 | 0.5390 | 0.5130 | 0.5192 | 73,488 | -0.02(-3.64%) |
May 05, 2023 | 0.5046 | 0.5388 | 0.5021 | 0.5388 | 6,020 | +0.02(+4.78%) |
May 04, 2023 | 0.5115 | 0.5467 | 0.5115 | 0.5142 | 81,568 | -0.00(-0.60%) |
May 03, 2023 | 0.5199 | 0.5199 | 0.5173 | 0.5173 | 6,511 | -0.01(-2.69%) |
May 02, 2023 | 0.5000 | 0.5316 | 0.4695 | 0.5316 | 81,764 | +0.04(+7.94%) |
May 01, 2023 | 0.4985 | 0.5000 | 0.4875 | 0.4925 | 25,812 | +0.01(+2.60%) |
Apr 28, 2023 | 0.4620 | 0.4862 | 0.4620 | 0.4800 | 109,523 | +0.00(+0.21%) |
Apr 27, 2023 | 0.4750 | 0.4861 | 0.4533 | 0.4790 | 32,911 | +0.01(+2.33%) |
Apr 26, 2023 | 0.4900 | 0.4900 | 0.4614 | 0.4681 | 71,549 | -0.02(-4.70%) |
Apr 25, 2023 | 0.5000 | 0.5540 | 0.4533 | 0.4912 | 163,477 | -0.01(-1.76%) |
Apr 24, 2023 | 0.5367 | 0.5468 | 0.5000 | 0.5000 | 90,378 | -0.03(-5.21%) |
Apr 21, 2023 | 0.5600 | 0.5600 | 0.5160 | 0.5275 | 165,655 | -0.04(-6.80%) |
Apr 20, 2023 | 0.5836 | 0.6100 | 0.5603 | 0.5660 | 100,936 | -0.05(-8.71%) |
Apr 19, 2023 | 0.6110 | 0.6216 | 0.5977 | 0.6200 | 38,913 | -0.01(-1.59%) |
Apr 18, 2023 | 0.6250 | 0.6406 | 0.6146 | 0.6300 | 42,571 | +0.03(+5.00%) |
Apr 17, 2023 | 0.6021 | 0.6127 | 0.5934 | 0.6000 | 68,950 | +0.02(+3.99%) |
Apr 14, 2023 | 0.6011 | 0.6154 | 0.5692 | 0.5770 | 45,237 | -0.02(-3.83%) |
Apr 13, 2023 | 0.5840 | 0.6200 | 0.5840 | 0.6000 | 189,217 | +0.05(+8.50%) |
Apr 12, 2023 | 0.5600 | 0.5743 | 0.5428 | 0.5530 | 80,611 | +0.01(+1.47%) |
Apr 11, 2023 | 0.5370 | 0.5529 | 0.5305 | 0.5450 | 91,642 | +0.03(+6.74%) |
Apr 10, 2023 | 0.5127 | 0.5200 | 0.5000 | 0.5106 | 52,247 | -0.01(-2.54%) |
Apr 06, 2023 | 0.5201 | 0.5300 | 0.4900 | 0.5239 | 27,156 | +0.00(+0.48%) |
Apr 05, 2023 | 0.5320 | 0.5320 | 0.5015 | 0.5214 | 92,571 | +0.00(+0.25%) |
Apr 04, 2023 | 0.5181 | 0.5355 | 0.5102 | 0.5201 | 251,188 | +0.00(+0.39%) |
Apr 03, 2023 | 0.5163 | 0.5200 | 0.5000 | 0.5181 | 37,342 | +0.01(+1.61%) |
Mar 31, 2023 | 0.5175 | 0.5178 | 0.4950 | 0.5099 | 85,490 | -0.01(-1.94%) |
Mar 30, 2023 | 0.4807 | 0.5200 | 0.4725 | 0.5200 | 70,984 | +0.04(+8.47%) |
Mar 29, 2023 | 0.4540 | 0.5025 | 0.4540 | 0.4794 | 111,699 | -0.02(-3.48%) |
Mar 28, 2023 | 0.5290 | 0.5290 | 0.4906 | 0.4967 | 157,688 | +0.01(+2.82%) |
Mar 27, 2023 | 0.4900 | 0.4900 | 0.4831 | 0.4831 | 81,273 | -0.01(-2.15%) |
Mar 24, 2023 | 0.4800 | 0.4937 | 0.4800 | 0.4937 | 63,732 | +0.00(+0.76%) |
Mar 23, 2023 | 0.5001 | 0.5020 | 0.4900 | 0.4900 | 27,884 | -0.01(-1.31%) |
Mar 22, 2023 | 0.5036 | 0.5100 | 0.4891 | 0.4965 | 42,067 | +0.01(+1.33%) |
Mar 21, 2023 | 0.4938 | 0.5054 | 0.4732 | 0.4900 | 14,327 | -0.01(-2.57%) |
Mar 20, 2023 | 0.5467 | 0.5467 | 0.5029 | 0.5029 | 59,607 | +0.01(+3.03%) |
Mar 17, 2023 | 0.4583 | 0.5282 | 0.4583 | 0.4881 | 111,980 | +0.03(+6.62%) |
Mar 16, 2023 | 0.5042 | 0.5079 | 0.4578 | 0.4578 | 36,805 | -0.02(-3.66%) |
Mar 15, 2023 | 0.5020 | 0.5020 | 0.4643 | 0.4752 | 212,910 | -0.02(-4.15%) |
Mar 14, 2023 | 0.5075 | 0.5171 | 0.4896 | 0.4958 | 56,694 | -0.00(-0.90%) |
Mar 13, 2023 | 0.4784 | 0.5150 | 0.4784 | 0.5003 | 74,057 | +0.01(+2.10%) |
Mar 10, 2023 | 0.4600 | 0.5012 | 0.4501 | 0.4900 | 90,046 | +0.02(+4.68%) |
Mar 09, 2023 | 0.4751 | 0.4751 | 0.4655 | 0.4681 | 21,606 | -0.01(-2.48%) |
Mar 08, 2023 | 0.4851 | 0.4851 | 0.4745 | 0.4800 | 22,198 | +0.01(+2.13%) |
Mar 07, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 58,353 | -0.04(-7.39%) |
Mar 06, 2023 | 0.5100 | 0.5114 | 0.4957 | 0.5075 | 44,366 | -0.00(-0.49%) |
Mar 03, 2023 | 0.5152 | 0.5184 | 0.4989 | 0.5100 | 39,661 | -0.01(-0.99%) |
Mar 02, 2023 | 0.5100 | 0.5151 | 0.5005 | 0.5151 | 23,661 | +0.01(+2.00%) |