Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.3964 | 0.4243 | 0.3900 | 0.4060 | 536,006 | +0.01(+3.36%) |
Jul 28, 2023 | 0.3780 | 0.3988 | 0.3600 | 0.3928 | 1,238,912 | +0.01(+2.43%) |
Jul 27, 2023 | 0.3448 | 0.4400 | 0.3425 | 0.3835 | 2,368,425 | +0.03(+9.57%) |
Jul 26, 2023 | 0.4800 | 0.5294 | 0.3441 | 0.3500 | 2,893,906 | -0.14(-28.77%) |
Jul 25, 2023 | 0.5100 | 0.5331 | 0.4816 | 0.4914 | 419,448 | -0.02(-4.21%) |
Jul 24, 2023 | 0.5700 | 0.5882 | 0.5016 | 0.5130 | 482,895 | -0.05(-8.88%) |
Jul 21, 2023 | 0.5110 | 0.5700 | 0.5000 | 0.5630 | 1,080,022 | +0.04(+8.27%) |
Jul 20, 2023 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 322,411 | +0.02(+4.21%) |
Jul 19, 2023 | 0.5190 | 0.5400 | 0.4820 | 0.4990 | 493,686 | -0.02(-3.67%) |
Jul 18, 2023 | 0.4923 | 0.5188 | 0.4873 | 0.5180 | 463,974 | +0.03(+5.71%) |
Jul 17, 2023 | 0.5000 | 0.5000 | 0.4810 | 0.4900 | 276,363 | -0.01(-1.61%) |
Jul 14, 2023 | 0.5118 | 0.5159 | 0.4941 | 0.4980 | 285,878 | -0.01(-2.54%) |
Jul 13, 2023 | 0.5100 | 0.5199 | 0.4904 | 0.5110 | 560,862 | -0.01(-1.45%) |
Jul 12, 2023 | 0.5190 | 0.5235 | 0.4951 | 0.5185 | 598,444 | +0.02(+4.18%) |
Jul 11, 2023 | 0.5049 | 0.5361 | 0.4900 | 0.4977 | 534,573 | +0.01(+1.57%) |
Jul 10, 2023 | 0.5000 | 0.5230 | 0.4805 | 0.4900 | 359,810 | -0.01(-2.00%) |
Jul 07, 2023 | 0.5000 | 0.5200 | 0.4850 | 0.5000 | 290,464 | -0.01(-2.48%) |
Jul 06, 2023 | 0.5000 | 0.5387 | 0.4710 | 0.5127 | 716,564 | +0.01(+2.54%) |
Jul 05, 2023 | 0.5200 | 0.5398 | 0.4938 | 0.5000 | 521,775 | -0.02(-4.51%) |
Jul 03, 2023 | 0.5550 | 0.6000 | 0.5000 | 0.5236 | 686,077 | -0.01(-1.71%) |
Jun 30, 2023 | 0.5600 | 0.5600 | 0.5190 | 0.5327 | 336,991 | -0.01(-0.97%) |
Jun 29, 2023 | 0.5250 | 0.5499 | 0.5250 | 0.5379 | 295,516 | +0.03(+5.89%) |
Jun 28, 2023 | 0.5900 | 0.5927 | 0.4843 | 0.5080 | 961,809 | -0.04(-7.57%) |
Jun 27, 2023 | 0.6200 | 0.6585 | 0.5432 | 0.5496 | 645,816 | -0.06(-10.44%) |
Jun 26, 2023 | 0.6553 | 0.6752 | 0.6137 | 0.6137 | 463,608 | -0.06(-8.40%) |
Jun 23, 2023 | 0.7557 | 0.8094 | 0.6600 | 0.6700 | 6,237,210 | -0.08(-10.43%) |
Jun 22, 2023 | 0.8004 | 0.8139 | 0.7220 | 0.7480 | 502,928 | -0.06(-7.48%) |
Jun 21, 2023 | 0.8078 | 0.8198 | 0.7675 | 0.8085 | 480,895 | -0.00(-0.20%) |
Jun 20, 2023 | 0.8200 | 0.8242 | 0.7201 | 0.8101 | 909,104 | +0.00(+0.01%) |
Jun 16, 2023 | 0.8344 | 0.8500 | 0.8006 | 0.8100 | 962,681 | -0.00(-0.36%) |
Jun 15, 2023 | 0.7503 | 0.8550 | 0.7503 | 0.8129 | 984,927 | +0.06(+8.34%) |
Jun 14, 2023 | 0.8005 | 0.8900 | 0.7200 | 0.7503 | 636,832 | -0.05(-6.66%) |
Jun 13, 2023 | 0.7700 | 0.8300 | 0.7401 | 0.8038 | 562,634 | +0.08(+11.64%) |
Jun 12, 2023 | 0.6800 | 0.7900 | 0.6388 | 0.7200 | 1,071,401 | +0.07(+10.07%) |
Jun 09, 2023 | 0.6800 | 0.6800 | 0.6484 | 0.6541 | 220,225 | -0.03(-3.81%) |
Jun 08, 2023 | 0.6000 | 0.6899 | 0.5750 | 0.6800 | 676,585 | +0.10(+18.24%) |
Jun 07, 2023 | 0.6521 | 0.6980 | 0.5301 | 0.5751 | 756,352 | -0.07(-11.41%) |
Jun 06, 2023 | 0.7180 | 0.7180 | 0.6300 | 0.6492 | 472,795 | -0.05(-6.80%) |
Jun 05, 2023 | 0.7500 | 0.7700 | 0.6818 | 0.6966 | 363,241 | -0.01(-1.40%) |
Jun 02, 2023 | 0.7000 | 0.7300 | 0.6510 | 0.7065 | 435,550 | +0.01(+1.79%) |
Jun 01, 2023 | 0.7800 | 0.7800 | 0.6799 | 0.6941 | 475,413 | -0.07(-8.71%) |
May 31, 2023 | 0.7200 | 0.8200 | 0.7170 | 0.7603 | 527,581 | +0.03(+4.80%) |
May 30, 2023 | 0.6100 | 0.7400 | 0.6100 | 0.7255 | 371,059 | +0.12(+20.10%) |
May 26, 2023 | 0.6067 | 0.6222 | 0.5625 | 0.6041 | 331,321 | -0.00(-0.21%) |
May 25, 2023 | 0.6501 | 0.6800 | 0.6000 | 0.6054 | 245,493 | -0.04(-6.66%) |
May 24, 2023 | 0.6400 | 0.6785 | 0.6005 | 0.6486 | 481,304 | -0.01(-1.70%) |
May 23, 2023 | 0.7000 | 0.8100 | 0.5900 | 0.6598 | 1,718,963 | -0.02(-2.27%) |
May 22, 2023 | 0.7490 | 0.7580 | 0.5803 | 0.6751 | 2,529,683 | +0.03(+3.89%) |
May 19, 2023 | 0.6100 | 0.6498 | 0.5841 | 0.6498 | 2,328,390 | +0.07(+11.27%) |
May 18, 2023 | 0.5500 | 0.5900 | 0.5002 | 0.5840 | 287,147 | +0.05(+10.19%) |
May 17, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5300 | 199,285 | +0.01(+1.92%) |
May 16, 2023 | 0.5300 | 0.5490 | 0.4800 | 0.5200 | 249,403 | -0.03(-5.35%) |
May 15, 2023 | 0.5111 | 0.5495 | 0.4705 | 0.5494 | 214,833 | +0.05(+9.07%) |
May 12, 2023 | 0.5062 | 0.5219 | 0.4605 | 0.5037 | 154,079 | -0.00(-0.04%) |
May 11, 2023 | 0.4582 | 0.5100 | 0.4541 | 0.5039 | 213,196 | +0.04(+8.02%) |
May 10, 2023 | 0.4447 | 0.4898 | 0.4000 | 0.4665 | 475,507 | +0.04(+10.18%) |
May 09, 2023 | 0.4500 | 0.4582 | 0.4100 | 0.4234 | 585,792 | -0.04(-7.82%) |
May 08, 2023 | 0.5200 | 0.5498 | 0.4466 | 0.4593 | 333,985 | -0.05(-9.28%) |
May 05, 2023 | 0.5170 | 0.5488 | 0.4545 | 0.5063 | 332,419 | +0.00(+0.66%) |
May 04, 2023 | 0.5172 | 0.5500 | 0.5000 | 0.5030 | 307,016 | -0.03(-4.75%) |
May 03, 2023 | 0.5272 | 0.5500 | 0.5035 | 0.5281 | 251,597 | -0.00(-0.34%) |
May 02, 2023 | 0.5288 | 0.5494 | 0.5000 | 0.5299 | 305,030 | -0.01(-1.62%) |