Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4400 | 0.5900 | 0.4400 | 0.5600 | 434,025 | +0.12(+25.84%) |
Jul 28, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4450 | 165,900 | -0.01(-2.20%) |
Jul 27, 2023 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 61,664 | -0.02(-5.21%) |
Jul 26, 2023 | 0.4600 | 0.4850 | 0.4500 | 0.4800 | 71,583 | +0.02(+4.35%) |
Jul 25, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 175,187 | -0.04(-8.00%) |
Jul 24, 2023 | 0.4500 | 0.5200 | 0.4400 | 0.5000 | 508,200 | -0.14(-21.88%) |
Jul 21, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 4,300 | +0.02(+3.23%) |
Jul 20, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 7,946 | -0.04(-6.06%) |
Jul 19, 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6600 | 39,510 | +0.03(+4.76%) |
Jul 18, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 19,725 | +0.00(+0.00%) |
Jul 17, 2023 | 0.6900 | 0.6900 | 0.6100 | 0.6300 | 30,805 | -0.08(-11.27%) |
Jul 14, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.7100 | 32,000 | -0.05(-6.58%) |
Jul 13, 2023 | 0.6500 | 0.7600 | 0.6200 | 0.7600 | 274,345 | +0.10(+15.15%) |
Jul 12, 2023 | 0.5600 | 0.6600 | 0.5300 | 0.6600 | 197,700 | +0.09(+15.79%) |
Jul 11, 2023 | 0.4500 | 0.5800 | 0.4400 | 0.5700 | 379,254 | +0.10(+21.28%) |
Jul 10, 2023 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | 185,439 | -0.09(-16.07%) |
Jul 07, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 43,249 | -0.05(-8.20%) |
Jul 06, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 20,232 | +0.01(+1.67%) |
Jul 05, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 44,682 | -0.01(-1.64%) |
Jul 04, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 17,350 | -0.01(-1.61%) |
Jun 30, 2023 | 0.6200 | 0 | +0.04(+6.90%) | |||
Jun 29, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 56,100 | -0.02(-3.33%) |
Jun 28, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 37,400 | -0.06(-9.09%) |
Jun 27, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 3,323 | -0.02(-2.94%) |
Jun 26, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 5,000 | -0.01(-1.45%) |
Jun 23, 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6900 | 157,896 | -0.04(-5.48%) |
Jun 22, 2023 | 0.8200 | 0.8200 | 0.7200 | 0.7300 | 115,527 | -0.12(-14.12%) |
Jun 21, 2023 | 0.8000 | 0.8600 | 0.7500 | 0.8500 | 105,463 | -0.03(-3.41%) |
Jun 20, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 217,000 | -0.02(-2.22%) |
Jun 19, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 141,550 | +0.02(+2.27%) |
Jun 16, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 45,030 | +0.01(+1.15%) |
Jun 15, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 6,118 | -0.02(-2.25%) |
Jun 14, 2023 | 0.8800 | 0.9000 | 0.8300 | 0.8900 | 88,390 | +0.02(+2.30%) |
Jun 13, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 57,000 | -0.01(-1.14%) |
Jun 12, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 51,550 | -0.02(-2.22%) |
Jun 09, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 88,000 | -0.01(-1.10%) |
Jun 08, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 131,000 | +0.02(+2.25%) |
Jun 07, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 102,889 | -0.02(-2.20%) |
Jun 06, 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9100 | 74,500 | -0.04(-4.21%) |
Jun 05, 2023 | 0.8000 | 0.9500 | 0.7800 | 0.9500 | 227,376 | +0.15(+18.75%) |
Jun 02, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 59,500 | +0.07(+9.59%) |
Jun 01, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 34,000 | +0.03(+4.29%) |
May 31, 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 28,000 | -0.04(-5.41%) |
May 30, 2023 | 0.7900 | 0.7900 | 0.7300 | 0.7400 | 33,446 | -0.05(-6.33%) |
May 29, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 500 | +0.00(+0.00%) |
May 26, 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 3,500 | -0.01(-1.25%) |
May 25, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 14,600 | -0.04(-4.76%) |
May 24, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 35,500 | +0.00(+0.00%) |
May 23, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 24,197 | -0.03(-3.45%) |
May 19, 2023 | 0.8700 | 0 | +0.01(+1.16%) | |||
May 18, 2023 | 0.8300 | 0.8600 | 0.8200 | 0.8600 | 21,350 | +0.04(+4.88%) |
May 17, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 30,000 | -0.04(-4.65%) |
May 16, 2023 | 0.8400 | 0.9000 | 0.8300 | 0.8600 | 156,481 | +0.02(+2.38%) |
May 15, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 39,000 | -0.02(-2.33%) |
May 12, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8600 | 70,665 | +0.05(+6.17%) |
May 11, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.8100 | 103,006 | +0.01(+1.25%) |
May 10, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 79,200 | +0.01(+1.27%) |
May 09, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 25,050 | -0.03(-3.66%) |
May 08, 2023 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | 99,997 | +0.10(+13.89%) |
May 05, 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 15,651 | +0.02(+2.86%) |
May 04, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 86,500 | +0.00(+0.00%) |
May 03, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 107,500 | +0.06(+9.37%) |
May 02, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 35,540 | -0.05(-7.25%) |