Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4799 | 0.4799 | 0.4637 | 0.4637 | 41,244 | -0.02(-3.40%) |
May 30, 2023 | 0.4999 | 0.5000 | 0.4755 | 0.4800 | 47,200 | +0.00(+0.33%) |
May 26, 2023 | 0.4750 | 0.5000 | 0.4750 | 0.4784 | 61,433 | +0.00(+0.00%) |
May 25, 2023 | 0.5000 | 0.5100 | 0.4750 | 0.4784 | 61,502 | -0.02(-4.13%) |
May 24, 2023 | 0.4750 | 0.4990 | 0.4750 | 0.4990 | 64,968 | +0.02(+3.46%) |
May 23, 2023 | 0.4850 | 0.4999 | 0.4800 | 0.4823 | 35,460 | +0.00(+0.75%) |
May 22, 2023 | 0.4800 | 0.4999 | 0.4700 | 0.4787 | 48,252 | +0.00(+0.97%) |
May 19, 2023 | 0.4900 | 0.4999 | 0.4650 | 0.4741 | 45,207 | -0.03(-5.18%) |
May 18, 2023 | 0.5000 | 0.5200 | 0.4750 | 0.5000 | 101,938 | +0.00(+0.00%) |
May 17, 2023 | 0.4200 | 0.5000 | 0.4160 | 0.5000 | 129,689 | +0.08(+17.65%) |
May 16, 2023 | 0.4200 | 0.4500 | 0.4101 | 0.4250 | 102,751 | +0.00(+0.00%) |
May 15, 2023 | 0.4400 | 0.4464 | 0.4200 | 0.4250 | 133,961 | -0.02(-3.52%) |
May 12, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4405 | 27,529 | -0.01(-2.11%) |
May 11, 2023 | 0.4600 | 0.4900 | 0.4388 | 0.4500 | 99,007 | -0.02(-4.23%) |
May 10, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4699 | 68,885 | -0.02(-4.10%) |
May 09, 2023 | 0.4999 | 0.5000 | 0.4651 | 0.4900 | 30,331 | +0.01(+1.03%) |
May 08, 2023 | 0.4744 | 0.4850 | 0.4650 | 0.4850 | 19,115 | -0.00(-0.92%) |
May 05, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4895 | 78,946 | +0.01(+2.00%) |
May 04, 2023 | 0.4999 | 0.4999 | 0.4659 | 0.4799 | 53,744 | +0.00(+0.00%) |
May 03, 2023 | 0.4948 | 0.5000 | 0.4651 | 0.4799 | 66,683 | -0.01(-1.05%) |
May 02, 2023 | 0.4521 | 0.4900 | 0.4516 | 0.4850 | 56,811 | +0.02(+5.43%) |
May 01, 2023 | 0.4701 | 0.4999 | 0.4516 | 0.4600 | 86,013 | -0.02(-4.17%) |
Apr 28, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 62,250 | +0.00(+0.00%) |
Apr 27, 2023 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 55,389 | -0.01(-2.95%) |
Apr 26, 2023 | 0.5000 | 0.5098 | 0.4834 | 0.4946 | 31,923 | +0.00(+0.94%) |
Apr 25, 2023 | 0.5500 | 0.5450 | 0.4829 | 0.4900 | 77,901 | -0.05(-9.26%) |
Apr 24, 2023 | 0.5000 | 0.5460 | 0.5000 | 0.5400 | 119,650 | +0.03(+6.19%) |
Apr 21, 2023 | 0.5550 | 0.5550 | 0.4800 | 0.5085 | 79,783 | -0.01(-2.44%) |
Apr 20, 2023 | 0.5486 | 0.5599 | 0.5100 | 0.5212 | 140,651 | -0.02(-3.30%) |
Apr 19, 2023 | 0.5200 | 0.5499 | 0.5150 | 0.5390 | 274,368 | +0.02(+3.65%) |
Apr 18, 2023 | 0.4800 | 0.5440 | 0.4750 | 0.5200 | 315,399 | +0.05(+10.64%) |
Apr 17, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 229,073 | +0.02(+3.32%) |
Apr 14, 2023 | 0.4400 | 0.4586 | 0.4301 | 0.4549 | 26,623 | +0.01(+3.15%) |
Apr 13, 2023 | 0.4300 | 0.4480 | 0.4300 | 0.4410 | 67,318 | +0.00(+0.75%) |
Apr 12, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4377 | 97,973 | +0.04(+9.15%) |
Apr 11, 2023 | 0.4000 | 0.4300 | 0.3970 | 0.4010 | 206,089 | -0.01(-2.20%) |
Apr 10, 2023 | 0.4100 | 0.4323 | 0.4100 | 0.4100 | 51,752 | -0.02(-3.85%) |
Apr 06, 2023 | 0.4303 | 0.4399 | 0.4100 | 0.4264 | 52,724 | -0.00(-0.81%) |
Apr 05, 2023 | 0.4436 | 0.4458 | 0.4055 | 0.4299 | 29,422 | -0.02(-3.48%) |
Apr 04, 2023 | 0.4074 | 0.4455 | 0.4001 | 0.4454 | 77,477 | +0.03(+6.05%) |
Apr 03, 2023 | 0.4512 | 0.4512 | 0.4100 | 0.4200 | 105,040 | -0.01(-2.33%) |
Mar 31, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 84,808 | +0.00(+1.15%) |
Mar 30, 2023 | 0.4101 | 0.4400 | 0.4000 | 0.4251 | 93,262 | -0.00(-0.21%) |
Mar 29, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4260 | 76,174 | +0.03(+6.50%) |
Mar 28, 2023 | 0.4100 | 0.4422 | 0.4000 | 0.4000 | 65,233 | -0.00(-0.02%) |
Mar 27, 2023 | 0.4100 | 0.4300 | 0.3850 | 0.4001 | 117,588 | -0.02(-5.05%) |
Mar 24, 2023 | 0.4250 | 0.4399 | 0.4100 | 0.4214 | 93,407 | -0.02(-4.18%) |
Mar 23, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4398 | 124,706 | +0.00(+0.64%) |
Mar 22, 2023 | 0.4500 | 0.4699 | 0.4200 | 0.4370 | 98,459 | -0.00(-0.68%) |
Mar 21, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 147,327 | -0.03(-5.70%) |
Mar 20, 2023 | 0.4800 | 0.4801 | 0.4600 | 0.4666 | 96,997 | -0.02(-3.20%) |
Mar 17, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4820 | 117,000 | +0.01(+2.01%) |
Mar 16, 2023 | 0.4500 | 0.4810 | 0.4500 | 0.4725 | 117,416 | +0.02(+5.00%) |
Mar 15, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 127,142 | -0.02(-3.85%) |
Mar 14, 2023 | 0.4900 | 0.4875 | 0.4680 | 0.4680 | 79,855 | +0.00(+0.65%) |
Mar 13, 2023 | 0.4790 | 0.4940 | 0.4600 | 0.4650 | 83,293 | -0.02(-4.99%) |
Mar 10, 2023 | 0.4600 | 0.4990 | 0.4600 | 0.4894 | 97,407 | +0.02(+3.45%) |
Mar 09, 2023 | 0.5200 | 0.5200 | 0.4650 | 0.4731 | 176,726 | -0.05(-9.02%) |
Mar 08, 2023 | 0.5500 | 0.5500 | 0.5124 | 0.5200 | 80,748 | +0.01(+1.96%) |
Mar 07, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 146,369 | -0.02(-3.23%) |
Mar 06, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5270 | 80,008 | -0.01(-2.23%) |
Mar 03, 2023 | 0.5270 | 0.5390 | 0.5270 | 0.5390 | 60,368 | +0.02(+3.65%) |
Mar 02, 2023 | 0.5300 | 0.5400 | 0.5111 | 0.5200 | 74,918 | +0.00(+0.02%) |