Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5012 | 18,895 | -0.01(-2.20%) |
Jul 28, 2023 | 0.5005 | 0.5289 | 0.4902 | 0.5125 | 31,565 | +0.01(+2.40%) |
Jul 27, 2023 | 0.4900 | 0.5295 | 0.4900 | 0.5005 | 36,358 | +0.02(+4.05%) |
Jul 26, 2023 | 0.4975 | 0.5052 | 0.4810 | 0.4810 | 8,571 | -0.01(-1.84%) |
Jul 25, 2023 | 0.4700 | 0.5499 | 0.4537 | 0.4900 | 82,398 | +0.01(+2.08%) |
Jul 24, 2023 | 0.4800 | 0.5190 | 0.4565 | 0.4800 | 47,120 | +0.01(+2.11%) |
Jul 21, 2023 | 0.4554 | 0.5139 | 0.4554 | 0.4701 | 104,792 | +0.04(+9.07%) |
Jul 20, 2023 | 0.5701 | 0.5800 | 0.4300 | 0.4310 | 162,476 | -0.13(-23.04%) |
Jul 19, 2023 | 0.5600 | 0.5899 | 0.5570 | 0.5600 | 20,569 | -0.01(-1.25%) |
Jul 18, 2023 | 0.5900 | 0.5999 | 0.5555 | 0.5671 | 21,109 | -0.01(-2.22%) |
Jul 17, 2023 | 0.5800 | 0.6199 | 0.5800 | 0.5800 | 50,258 | -0.00(-0.10%) |
Jul 14, 2023 | 0.6069 | 0.6329 | 0.5500 | 0.5806 | 92,792 | -0.03(-4.82%) |
Jul 13, 2023 | 0.5500 | 0.6100 | 0.5490 | 0.6100 | 185,074 | +0.08(+15.09%) |
Jul 12, 2023 | 0.5049 | 0.5433 | 0.5030 | 0.5300 | 73,709 | +0.02(+4.43%) |
Jul 11, 2023 | 0.5300 | 0.5390 | 0.4910 | 0.5075 | 51,295 | +0.01(+1.38%) |
Jul 10, 2023 | 0.4930 | 0.5299 | 0.4911 | 0.5006 | 59,277 | +0.01(+1.96%) |
Jul 07, 2023 | 0.4901 | 0.5500 | 0.4611 | 0.4910 | 137,716 | -0.02(-3.90%) |
Jul 06, 2023 | 0.4803 | 0.5176 | 0.4803 | 0.5109 | 49,096 | -0.01(-1.37%) |
Jul 05, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5180 | 127,731 | +0.03(+6.74%) |
Jul 03, 2023 | 0.5271 | 0.5271 | 0.4801 | 0.4853 | 16,995 | -0.01(-2.94%) |
Jun 30, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5000 | 11,538 | -0.01(-2.17%) |
Jun 29, 2023 | 0.5000 | 0.5230 | 0.4601 | 0.5111 | 31,639 | +0.01(+1.21%) |
Jun 28, 2023 | 0.4800 | 0.5260 | 0.4800 | 0.5050 | 48,757 | +0.02(+3.08%) |
Jun 27, 2023 | 0.5150 | 0.5153 | 0.4600 | 0.4899 | 63,799 | -0.03(-4.87%) |
Jun 26, 2023 | 0.5100 | 0.5399 | 0.4900 | 0.5150 | 46,839 | +0.00(+0.94%) |
Jun 23, 2023 | 0.6300 | 0.8330 | 0.4500 | 0.5102 | 1,187,889 | -0.09(-14.97%) |
Jun 22, 2023 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | 36,965 | +0.02(+3.45%) |
Jun 21, 2023 | 0.5751 | 0.5924 | 0.5701 | 0.5800 | 59,509 | +0.01(+1.40%) |
Jun 20, 2023 | 0.5700 | 0.5900 | 0.5343 | 0.5720 | 34,893 | -0.03(-4.65%) |
Jun 16, 2023 | 0.5801 | 0.6106 | 0.5801 | 0.5999 | 67,254 | +0.01(+1.68%) |
Jun 15, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 58,182 | +0.02(+3.51%) |
Jun 14, 2023 | 0.5300 | 0.5999 | 0.5300 | 0.5700 | 82,516 | +0.01(+1.93%) |
Jun 13, 2023 | 0.6250 | 0.6270 | 0.5500 | 0.5592 | 150,187 | -0.06(-9.09%) |
Jun 12, 2023 | 0.6300 | 0.6500 | 0.6061 | 0.6151 | 64,514 | +0.02(+3.36%) |
Jun 09, 2023 | 0.5900 | 0.6500 | 0.5900 | 0.5951 | 102,268 | +0.01(+0.85%) |
Jun 08, 2023 | 0.6800 | 0.6800 | 0.5800 | 0.5901 | 126,801 | +0.00(+0.53%) |
Jun 07, 2023 | 0.5750 | 0.6099 | 0.5501 | 0.5870 | 48,882 | +0.02(+2.80%) |
Jun 06, 2023 | 0.6150 | 0.6150 | 0.5500 | 0.5710 | 81,441 | -0.02(-2.56%) |
Jun 05, 2023 | 0.5550 | 0.6200 | 0.5300 | 0.5860 | 160,273 | +0.05(+10.36%) |
Jun 02, 2023 | 0.5310 | 0.5800 | 0.5310 | 0.5310 | 172,659 | +0.00(+0.19%) |
Jun 01, 2023 | 0.5400 | 0.5500 | 0.5221 | 0.5300 | 54,425 | +0.00(+0.00%) |
May 31, 2023 | 0.5700 | 0.5711 | 0.5188 | 0.5300 | 85,927 | -0.04(-6.46%) |
May 30, 2023 | 0.6400 | 0.6400 | 0.5500 | 0.5666 | 103,067 | -0.03(-5.57%) |
May 26, 2023 | 0.6600 | 0.6600 | 0.5720 | 0.6000 | 87,237 | -0.00(-0.02%) |
May 25, 2023 | 0.6700 | 0.6880 | 0.5500 | 0.6001 | 323,703 | -0.02(-3.98%) |
May 24, 2023 | 0.6580 | 0.7200 | 0.6005 | 0.6250 | 302,363 | -0.03(-3.86%) |
May 23, 2023 | 0.6800 | 0.7188 | 0.6500 | 0.6501 | 78,707 | -0.01(-1.50%) |
May 22, 2023 | 0.6800 | 0.7028 | 0.6330 | 0.6600 | 172,419 | -0.07(-9.59%) |
May 19, 2023 | 0.6400 | 0.7568 | 0.6200 | 0.7300 | 426,307 | +0.07(+10.11%) |
May 18, 2023 | 0.7900 | 0.8180 | 0.6500 | 0.6630 | 777,586 | -0.21(-23.79%) |
May 17, 2023 | 0.9400 | 1.050 | 0.8250 | 0.8700 | 3,781,004 | +0.05(+6.10%) |
May 16, 2023 | 0.5400 | 1.040 | 0.5212 | 0.8200 | 7,286,615 | +0.27(+50.29%) |
May 15, 2023 | 0.5600 | 0.6100 | 0.4800 | 0.5456 | 149,578 | +0.02(+2.94%) |
May 12, 2023 | 0.5500 | 0.5799 | 0.5237 | 0.5300 | 78,160 | -0.01(-1.85%) |
May 11, 2023 | 0.6200 | 0.6200 | 0.5200 | 0.5400 | 174,838 | -0.02(-3.57%) |
May 10, 2023 | 0.5600 | 0.6598 | 0.5456 | 0.5600 | 233,518 | +0.02(+3.70%) |
May 09, 2023 | 0.6400 | 0.6800 | 0.5215 | 0.5400 | 348,228 | -0.14(-20.94%) |
May 08, 2023 | 0.6100 | 0.6878 | 0.6089 | 0.6830 | 140,545 | +0.00(+0.44%) |
May 05, 2023 | 0.6140 | 0.7190 | 0.6100 | 0.6800 | 219,390 | +0.03(+3.94%) |
May 04, 2023 | 0.7100 | 0.7500 | 0.6100 | 0.6542 | 234,609 | -0.04(-5.84%) |
May 03, 2023 | 0.8000 | 0.7950 | 0.6600 | 0.6948 | 214,510 | +0.01(+2.18%) |
May 02, 2023 | 1.000 | 1.055 | 0.6102 | 0.6800 | 441,581 | -0.25(-26.89%) |