Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.5697 | 0.5697 | 0.5553 | 0.5676 | 193,285 | +0.00(+0.22%) |
Jun 29, 2023 | 0.5827 | 0.6036 | 0.5491 | 0.5663 | 458,151 | -0.03(-4.73%) |
Jun 28, 2023 | 0.5853 | 0.6024 | 0.5828 | 0.5944 | 47,646 | -0.00(-0.60%) |
Jun 27, 2023 | 0.5896 | 0.6019 | 0.5852 | 0.5980 | 92,478 | -0.00(-0.30%) |
Jun 26, 2023 | 0.5964 | 0.6033 | 0.5899 | 0.5998 | 102,280 | -0.01(-1.59%) |
Jun 23, 2023 | 0.6101 | 0.6142 | 0.5964 | 0.6094 | 179,872 | -0.00(-0.22%) |
Jun 22, 2023 | 0.6178 | 0.6211 | 0.6033 | 0.6108 | 188,291 | -0.01(-1.09%) |
Jun 21, 2023 | 0.6513 | 0.6649 | 0.6102 | 0.6175 | 267,912 | -0.04(-6.26%) |
Jun 20, 2023 | 0.6509 | 0.6718 | 0.6448 | 0.6588 | 159,137 | -0.01(-0.93%) |
Jun 16, 2023 | 0.6650 | 0.6924 | 0.6513 | 0.6650 | 189,001 | -0.03(-3.96%) |
Jun 15, 2023 | 0.6855 | 0.6924 | 0.6753 | 0.6924 | 154,690 | +0.00(+0.50%) |
Jun 14, 2023 | 0.6855 | 0.7056 | 0.6650 | 0.6890 | 274,008 | -0.00(-0.50%) |
Jun 13, 2023 | 0.6581 | 0.7198 | 0.6581 | 0.6924 | 397,443 | +0.02(+3.59%) |
Jun 12, 2023 | 0.6307 | 0.6794 | 0.6109 | 0.6684 | 402,261 | +0.04(+6.09%) |
Jun 09, 2023 | 0.6650 | 0.6855 | 0.6101 | 0.6300 | 730,012 | -0.05(-7.17%) |
Jun 08, 2023 | 0.6924 | 0.7061 | 0.6787 | 0.6787 | 657,435 | -0.02(-2.94%) |
Jun 07, 2023 | 0.6992 | 0.7198 | 0.6855 | 0.6992 | 316,405 | -0.01(-0.97%) |
Jun 06, 2023 | 0.6924 | 0.7198 | 0.6665 | 0.7061 | 651,240 | +0.00(+0.00%) |
Jun 05, 2023 | 0.7472 | 0.7541 | 0.6992 | 0.7061 | 813,514 | -0.08(-10.43%) |
Jun 02, 2023 | 0.7541 | 0.8021 | 0.7116 | 0.7884 | 1,415,776 | +0.02(+2.68%) |
Jun 01, 2023 | 0.8021 | 0.8364 | 0.6635 | 0.7678 | 4,092,403 | -0.11(-12.50%) |
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%) |