Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8852 | 0.8944 | 0.8159 | 0.8775 | 2,426,566 | -0.04(-4.20%) |
May 30, 2023 | 0.8775 | 0.9429 | 0.8736 | 0.9160 | 1,227,989 | +0.07(+7.69%) |
May 26, 2023 | 0.8929 | 0.9160 | 0.8467 | 0.8505 | 779,953 | -0.04(-4.33%) |
May 25, 2023 | 0.8736 | 0.9275 | 0.8544 | 0.8890 | 1,310,900 | +0.06(+7.44%) |
May 24, 2023 | 0.8082 | 0.8428 | 0.8082 | 0.8275 | 528,478 | +0.03(+3.37%) |
May 23, 2023 | 0.8005 | 0.8467 | 0.7928 | 0.8005 | 965,973 | -0.01(-1.42%) |
May 22, 2023 | 0.9237 | 0.9383 | 0.7815 | 0.8121 | 4,156,383 | -0.17(-17.25%) |
May 19, 2023 | 0.9814 | 1.020 | 0.9468 | 0.9814 | 5,134,265 | +0.05(+4.94%) |
May 18, 2023 | 0.9237 | 1.004 | 0.8621 | 0.9352 | 6,023,106 | +0.08(+8.97%) |
May 17, 2023 | 0.8044 | 0.9160 | 0.7870 | 0.8582 | 5,281,801 | +0.09(+11.50%) |
May 16, 2023 | 0.7389 | 0.7755 | 0.7235 | 0.7697 | 1,795,726 | +0.04(+5.82%) |
May 15, 2023 | 0.7543 | 0.7620 | 0.7120 | 0.7274 | 2,183,632 | -0.01(-1.56%) |
May 12, 2023 | 0.7774 | 0.7870 | 0.7389 | 0.7389 | 2,320,551 | -0.04(-4.95%) |
May 11, 2023 | 0.7851 | 0.8236 | 0.7659 | 0.7774 | 3,590,717 | -0.02(-1.94%) |
May 10, 2023 | 0.7774 | 0.8428 | 0.7620 | 0.7928 | 7,256,025 | -0.03(-3.74%) |
May 09, 2023 | 0.8467 | 0.8736 | 0.6928 | 0.8236 | 144,985,616 | +0.34(+71.93%) |
May 08, 2023 | 0.4734 | 0.5003 | 0.4657 | 0.4790 | 64,890 | +0.01(+2.02%) |
May 05, 2023 | 0.4922 | 0.4926 | 0.4619 | 0.4695 | 45,437 | +0.00(+0.00%) |
May 04, 2023 | 0.4657 | 0.4811 | 0.4541 | 0.4695 | 42,937 | +0.00(+0.83%) |
May 03, 2023 | 0.4695 | 0.4849 | 0.4657 | 0.4657 | 16,587 | -0.01(-1.63%) |
May 02, 2023 | 0.4811 | 0.4850 | 0.4734 | 0.4734 | 56,191 | -0.01(-1.60%) |
May 01, 2023 | 0.4926 | 0.5001 | 0.4811 | 0.4811 | 40,227 | -0.01(-2.34%) |
Apr 28, 2023 | 0.5119 | 0.5119 | 0.4888 | 0.4926 | 40,289 | +0.00(+0.00%) |
Apr 27, 2023 | 0.4792 | 0.4965 | 0.4695 | 0.4926 | 81,525 | +0.02(+4.07%) |
Apr 26, 2023 | 0.4888 | 0.4888 | 0.4660 | 0.4734 | 42,423 | -0.00(-0.81%) |
Apr 25, 2023 | 0.4695 | 0.4885 | 0.4657 | 0.4772 | 47,497 | +0.00(+0.58%) |
Apr 24, 2023 | 0.4811 | 0.4811 | 0.4541 | 0.4745 | 100,267 | +0.01(+1.88%) |
Apr 21, 2023 | 0.5080 | 0.5196 | 0.4541 | 0.4657 | 242,123 | -0.03(-6.92%) |
Apr 20, 2023 | 0.5196 | 0.5196 | 0.4772 | 0.5003 | 85,664 | -0.01(-2.16%) |
Apr 19, 2023 | 0.4999 | 0.5119 | 0.4849 | 0.5114 | 49,641 | +0.01(+2.21%) |
Apr 18, 2023 | 0.5003 | 0.5234 | 0.4888 | 0.5003 | 76,063 | -0.01(-1.52%) |
Apr 17, 2023 | 0.5234 | 0.5234 | 0.4849 | 0.5080 | 64,963 | +0.00(+0.76%) |
Apr 14, 2023 | 0.5196 | 0.5234 | 0.4965 | 0.5042 | 37,553 | -0.01(-2.24%) |
Apr 13, 2023 | 0.4965 | 0.5157 | 0.4849 | 0.5157 | 42,436 | +0.03(+5.51%) |
Apr 12, 2023 | 0.4811 | 0.5003 | 0.4811 | 0.4888 | 61,998 | +0.00(+0.79%) |
Apr 11, 2023 | 0.4849 | 0.5031 | 0.4849 | 0.4849 | 35,485 | -0.01(-2.33%) |
Apr 10, 2023 | 0.4849 | 0.5007 | 0.4772 | 0.4965 | 34,074 | -0.02(-3.01%) |
Apr 06, 2023 | 0.5157 | 0.5234 | 0.4811 | 0.5119 | 272,796 | -0.01(-1.48%) |
Apr 05, 2023 | 0.5350 | 0.5388 | 0.5119 | 0.5196 | 129,779 | -0.02(-2.88%) |
Apr 04, 2023 | 0.5465 | 0.5465 | 0.5147 | 0.5350 | 62,755 | -0.02(-4.14%) |
Apr 03, 2023 | 0.5811 | 0.5811 | 0.5504 | 0.5580 | 57,503 | -0.02(-3.97%) |
Mar 31, 2023 | 0.5465 | 0.5811 | 0.5465 | 0.5811 | 96,741 | +0.03(+4.86%) |
Mar 30, 2023 | 0.5504 | 0.5580 | 0.5465 | 0.5542 | 40,871 | +0.01(+1.41%) |
Mar 29, 2023 | 0.5196 | 0.5542 | 0.5042 | 0.5465 | 82,933 | +0.00(+0.71%) |
Mar 28, 2023 | 0.5311 | 0.5657 | 0.5042 | 0.5427 | 292,848 | +0.02(+4.44%) |
Mar 27, 2023 | 0.5157 | 0.5220 | 0.5042 | 0.5196 | 72,620 | +0.01(+1.50%) |
Mar 24, 2023 | 0.5119 | 0.5157 | 0.5042 | 0.5119 | 37,730 | +0.01(+2.31%) |
Mar 23, 2023 | 0.5138 | 0.5273 | 0.4965 | 0.5003 | 48,565 | -0.02(-3.35%) |
Mar 22, 2023 | 0.5176 | 0.5295 | 0.5003 | 0.5176 | 125,614 | +0.01(+1.89%) |
Mar 21, 2023 | 0.5234 | 0.5388 | 0.5003 | 0.5080 | 246,226 | +0.01(+1.54%) |
Mar 20, 2023 | 0.5119 | 0.5311 | 0.4926 | 0.5003 | 171,071 | -0.02(-3.70%) |
Mar 17, 2023 | 0.5465 | 0.5465 | 0.5196 | 0.5196 | 58,441 | -0.02(-2.88%) |
Mar 16, 2023 | 0.5273 | 0.5542 | 0.5273 | 0.5350 | 63,204 | +0.00(+0.72%) |
Mar 15, 2023 | 0.5350 | 0.5457 | 0.5080 | 0.5311 | 102,714 | -0.01(-1.43%) |
Mar 14, 2023 | 0.5361 | 0.5619 | 0.5361 | 0.5388 | 54,105 | +0.00(+0.72%) |
Mar 13, 2023 | 0.5542 | 0.5542 | 0.5196 | 0.5350 | 110,289 | +0.00(+0.72%) |
Mar 10, 2023 | 0.5273 | 0.5580 | 0.5234 | 0.5311 | 325,077 | -0.01(-1.43%) |
Mar 09, 2023 | 0.5965 | 0.5965 | 0.5273 | 0.5388 | 253,010 | -0.04(-7.28%) |
Mar 08, 2023 | 0.6081 | 0.6158 | 0.5734 | 0.5811 | 195,467 | -0.01(-1.95%) |
Mar 07, 2023 | 0.6004 | 0.6004 | 0.5927 | 0.5927 | 22,309 | +0.00(+0.65%) |
Mar 06, 2023 | 0.5811 | 0.6042 | 0.5734 | 0.5888 | 162,034 | -0.00(-0.65%) |
Mar 03, 2023 | 0.5888 | 0.5937 | 0.5735 | 0.5927 | 38,580 | +0.00(+0.65%) |
Mar 02, 2023 | 0.6042 | 0.6042 | 0.5696 | 0.5888 | 281,431 | -0.01(-1.29%) |