Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.5505 | 0.5800 | 0.5230 | 0.5700 | 40,258 | -0.02(-2.56%) |
Jul 28, 2023 | 0.5620 | 0.6000 | 0.5620 | 0.5850 | 20,250 | +0.01(+2.61%) |
Jul 27, 2023 | 0.5700 | 0.6000 | 0.5681 | 0.5701 | 69,314 | -0.02(-3.39%) |
Jul 26, 2023 | 0.5900 | 0.5950 | 0.5700 | 0.5901 | 27,610 | +0.00(+0.00%) |
Jul 25, 2023 | 0.6200 | 0.6200 | 0.5610 | 0.5901 | 85,267 | -0.03(-4.81%) |
Jul 24, 2023 | 0.6100 | 0.6500 | 0.5505 | 0.6199 | 108,358 | -0.02(-2.38%) |
Jul 21, 2023 | 0.6491 | 0.6491 | 0.6303 | 0.6350 | 20,303 | -0.01(-2.16%) |
Jul 20, 2023 | 0.6798 | 0.6799 | 0.6401 | 0.6490 | 13,504 | -0.00(-0.09%) |
Jul 19, 2023 | 0.6300 | 0.6999 | 0.6300 | 0.6496 | 71,254 | -0.00(-0.05%) |
Jul 18, 2023 | 0.6600 | 0.6797 | 0.6300 | 0.6499 | 45,693 | -0.01(-1.53%) |
Jul 17, 2023 | 0.6703 | 0.6999 | 0.6500 | 0.6600 | 32,846 | +0.02(+3.06%) |
Jul 14, 2023 | 0.6700 | 0.6999 | 0.6401 | 0.6404 | 24,745 | -0.01(-1.48%) |
Jul 13, 2023 | 0.6900 | 0.7098 | 0.6400 | 0.6500 | 44,234 | -0.02(-2.99%) |
Jul 12, 2023 | 0.6900 | 0.7164 | 0.6700 | 0.6700 | 62,703 | -0.02(-3.32%) |
Jul 11, 2023 | 0.7200 | 0.7800 | 0.6900 | 0.6930 | 64,502 | -0.02(-2.39%) |
Jul 10, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | 12,386 | +0.02(+2.90%) |
Jul 07, 2023 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 31,842 | -0.04(-5.48%) |
Jul 06, 2023 | 0.7310 | 0.7499 | 0.7100 | 0.7300 | 27,759 | +0.01(+2.03%) |
Jul 05, 2023 | 0.7500 | 0.7500 | 0.7126 | 0.7155 | 72,491 | +0.01(+1.23%) |
Jul 03, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7068 | 14,370 | +0.02(+2.43%) |
Jun 30, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 53,253 | +0.00(+0.00%) |
Jun 29, 2023 | 0.6950 | 0.7750 | 0.6862 | 0.6900 | 66,085 | +0.01(+0.74%) |
Jun 28, 2023 | 0.7300 | 0.7799 | 0.6849 | 0.6849 | 79,790 | -0.10(-12.19%) |
Jun 27, 2023 | 0.8539 | 0.8575 | 0.7800 | 0.7800 | 86,410 | -0.09(-10.34%) |
Jun 26, 2023 | 0.9000 | 1.040 | 0.8700 | 0.8700 | 160,968 | -0.06(-6.47%) |
Jun 23, 2023 | 0.9635 | 0.9811 | 0.9000 | 0.9302 | 47,244 | -0.06(-5.95%) |
Jun 22, 2023 | 1.010 | 1.040 | 0.9400 | 0.9890 | 58,993 | -0.02(-2.08%) |
Jun 21, 2023 | 1.010 | 1.040 | 0.9701 | 1.010 | 86,477 | -0.03(-2.88%) |
Jun 20, 2023 | 1.080 | 1.130 | 1.000 | 1.040 | 221,754 | +0.03(+2.97%) |
Jun 16, 2023 | 1.270 | 1.270 | 1.010 | 1.010 | 262,437 | -0.21(-17.21%) |
Jun 15, 2023 | 1.280 | 1.300 | 1.180 | 1.220 | 76,275 | -0.07(-5.43%) |
Jun 14, 2023 | 1.290 | 1.350 | 1.202 | 1.290 | 200,746 | +0.03(+2.38%) |
Jun 13, 2023 | 1.350 | 1.350 | 1.250 | 1.260 | 154,588 | -0.06(-4.55%) |
Jun 12, 2023 | 1.200 | 1.370 | 1.190 | 1.320 | 447,025 | +0.07(+5.60%) |
Jun 09, 2023 | 1.190 | 1.340 | 1.160 | 1.250 | 1,177,320 | -0.03(-2.34%) |
Jun 08, 2023 | 1.430 | 1.600 | 1.150 | 1.280 | 30,516,212 | +0.24(+23.08%) |
Jun 07, 2023 | 1.020 | 1.077 | 1.000 | 1.040 | 49,744 | -0.01(-0.95%) |
Jun 06, 2023 | 1.020 | 1.120 | 1.020 | 1.050 | 114,958 | +0.00(+0.00%) |
Jun 05, 2023 | 1.070 | 1.070 | 1.010 | 1.050 | 68,874 | +0.03(+2.94%) |
Jun 02, 2023 | 0.9500 | 1.110 | 0.9500 | 1.020 | 275,580 | -0.01(-0.97%) |
Jun 01, 2023 | 0.9200 | 1.070 | 0.8900 | 1.030 | 326,384 | +0.04(+4.48%) |
May 31, 2023 | 0.8892 | 1.070 | 0.8700 | 0.9858 | 1,436,032 | -0.06(-6.11%) |
May 30, 2023 | 1.490 | 1.520 | 0.9200 | 1.050 | 40,928,624 | +0.46(+77.97%) |
May 26, 2023 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 23,003 | -0.04(-6.35%) |
May 25, 2023 | 0.6200 | 0.6800 | 0.5900 | 0.6300 | 24,564 | +0.03(+4.13%) |
May 24, 2023 | 0.6170 | 0.6324 | 0.6004 | 0.6050 | 27,511 | -0.00(-0.51%) |
May 23, 2023 | 0.6700 | 0.6727 | 0.5892 | 0.6081 | 140,929 | -0.07(-9.91%) |
May 22, 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6750 | 75,899 | -0.02(-3.53%) |
May 19, 2023 | 0.6847 | 0.6998 | 0.6600 | 0.6997 | 22,621 | +0.01(+1.48%) |
May 18, 2023 | 0.7070 | 0.7444 | 0.6600 | 0.6895 | 49,517 | -0.03(-4.57%) |
May 17, 2023 | 0.7000 | 0.7225 | 0.7000 | 0.7225 | 33,442 | +0.03(+4.69%) |
May 16, 2023 | 0.7450 | 0.7450 | 0.6901 | 0.6901 | 23,685 | -0.05(-6.74%) |
May 15, 2023 | 0.7100 | 0.7650 | 0.7100 | 0.7400 | 23,812 | +0.03(+3.63%) |
May 12, 2023 | 0.7600 | 0.7647 | 0.7140 | 0.7141 | 34,103 | -0.04(-4.79%) |
May 11, 2023 | 0.7200 | 0.7679 | 0.7101 | 0.7500 | 19,401 | +0.01(+1.34%) |
May 10, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7401 | 33,587 | -0.01(-1.32%) |
May 09, 2023 | 0.7300 | 0.7699 | 0.6601 | 0.7500 | 50,084 | +0.03(+4.15%) |
May 08, 2023 | 0.7300 | 0.7550 | 0.7200 | 0.7201 | 30,377 | -0.05(-6.49%) |
May 05, 2023 | 0.7900 | 0.8100 | 0.7100 | 0.7701 | 32,863 | +0.01(+1.33%) |
May 04, 2023 | 0.8200 | 0.8200 | 0.7501 | 0.7600 | 92,754 | -0.09(-10.59%) |
May 03, 2023 | 0.6600 | 0.8500 | 0.6600 | 0.8500 | 373,542 | +0.19(+28.92%) |
May 02, 2023 | 0.7100 | 0.7100 | 0.6300 | 0.6593 | 135,548 | -0.04(-5.81%) |