Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4370 | 0.4417 | 0.3975 | 0.4417 | 38,714 | -0.02(-3.89%) |
May 30, 2023 | 0.4601 | 0.4620 | 0.4414 | 0.4596 | 49,409 | +0.01(+2.13%) |
May 26, 2023 | 0.4520 | 0.4600 | 0.4500 | 0.4500 | 68,981 | -0.02(-4.23%) |
May 25, 2023 | 0.4700 | 0.4923 | 0.4619 | 0.4699 | 72,348 | -0.02(-4.10%) |
May 24, 2023 | 0.5200 | 0.5200 | 0.4856 | 0.4900 | 67,697 | -0.02(-3.30%) |
May 23, 2023 | 0.5150 | 0.5150 | 0.4959 | 0.5067 | 4,682 | +0.03(+5.54%) |
May 22, 2023 | 0.5094 | 0.5094 | 0.4750 | 0.4801 | 43,407 | -0.00(-0.48%) |
May 19, 2023 | 0.5100 | 0.5100 | 0.4792 | 0.4824 | 53,481 | -0.02(-4.32%) |
May 18, 2023 | 0.5122 | 0.5124 | 0.4928 | 0.5042 | 36,920 | -0.00(-0.65%) |
May 17, 2023 | 0.5301 | 0.5301 | 0.5074 | 0.5075 | 28,137 | -0.01(-2.48%) |
May 16, 2023 | 0.5201 | 0.5292 | 0.5000 | 0.5204 | 23,291 | +0.02(+3.54%) |
May 15, 2023 | 0.4900 | 0.5130 | 0.4900 | 0.5026 | 7,282 | +0.00(+0.52%) |
May 12, 2023 | 0.5201 | 0.5201 | 0.4960 | 0.5000 | 43,565 | -0.01(-1.22%) |
May 11, 2023 | 0.4900 | 0.5124 | 0.4863 | 0.5062 | 45,238 | +0.01(+1.77%) |
May 10, 2023 | 0.4850 | 0.5160 | 0.4850 | 0.4974 | 41,207 | -0.00(-0.84%) |
May 09, 2023 | 0.4978 | 0.5149 | 0.4940 | 0.5016 | 12,718 | +0.02(+3.74%) |
May 08, 2023 | 0.5028 | 0.5130 | 0.4833 | 0.4835 | 15,591 | -0.03(-5.05%) |
May 05, 2023 | 0.4700 | 0.5092 | 0.4700 | 0.5092 | 41,266 | +0.03(+7.13%) |
May 04, 2023 | 0.4700 | 0.4761 | 0.4700 | 0.4753 | 10,921 | -0.01(-3.00%) |
May 03, 2023 | 0.4800 | 0.4900 | 0.4732 | 0.4900 | 49,775 | +0.00(+0.00%) |
May 02, 2023 | 0.4900 | 0.4924 | 0.4737 | 0.4900 | 51,823 | +0.01(+2.06%) |
May 01, 2023 | 0.5129 | 0.5129 | 0.4801 | 0.4801 | 37,178 | -0.03(-5.62%) |
Apr 28, 2023 | 0.5097 | 0.5097 | 0.5085 | 0.5087 | 15,577 | +0.01(+2.42%) |
Apr 27, 2023 | 0.4969 | 0.5000 | 0.4830 | 0.4967 | 43,701 | +0.01(+3.07%) |
Apr 26, 2023 | 0.4960 | 0.5000 | 0.4819 | 0.4819 | 36,653 | -0.02(-3.62%) |
Apr 25, 2023 | 0.5200 | 0.5273 | 0.4960 | 0.5000 | 147,388 | -0.03(-4.76%) |
Apr 24, 2023 | 0.5243 | 0.5332 | 0.5050 | 0.5250 | 54,610 | +0.01(+2.36%) |
Apr 21, 2023 | 0.5320 | 0.5322 | 0.4964 | 0.5129 | 133,119 | -0.02(-4.52%) |
Apr 20, 2023 | 0.5396 | 0.5433 | 0.5310 | 0.5372 | 38,536 | -0.00(-0.19%) |
Apr 19, 2023 | 0.5464 | 0.5464 | 0.5330 | 0.5382 | 47,561 | -0.01(-0.92%) |
Apr 18, 2023 | 0.5339 | 0.5463 | 0.5339 | 0.5432 | 69,586 | +0.01(+1.65%) |
Apr 17, 2023 | 0.5130 | 0.5557 | 0.5064 | 0.5344 | 82,475 | +0.03(+5.38%) |
Apr 14, 2023 | 0.5015 | 0.5275 | 0.5015 | 0.5071 | 82,580 | -0.01(-1.32%) |
Apr 13, 2023 | 0.5034 | 0.5139 | 0.4897 | 0.5139 | 28,012 | +0.03(+5.35%) |
Apr 12, 2023 | 0.4700 | 0.4921 | 0.4700 | 0.4878 | 51,045 | +0.01(+2.39%) |
Apr 11, 2023 | 0.5270 | 0.5270 | 0.4652 | 0.4764 | 99,767 | -0.01(-1.26%) |
Apr 10, 2023 | 0.5180 | 0.5343 | 0.4776 | 0.4825 | 110,750 | -0.04(-6.85%) |
Apr 06, 2023 | 0.5328 | 0.5328 | 0.5150 | 0.5180 | 126,259 | -0.00(-0.65%) |
Apr 05, 2023 | 0.5350 | 0.5500 | 0.5000 | 0.5214 | 231,817 | -0.02(-3.44%) |
Apr 04, 2023 | 0.4796 | 0.5400 | 0.4796 | 0.5400 | 262,148 | +0.05(+10.32%) |
Apr 03, 2023 | 0.4900 | 0.4900 | 0.4536 | 0.4895 | 76,323 | +0.03(+6.81%) |
Mar 31, 2023 | 0.4699 | 0.4880 | 0.4583 | 0.4583 | 29,220 | -0.02(-3.70%) |
Mar 30, 2023 | 0.4536 | 0.4759 | 0.4501 | 0.4759 | 49,324 | +0.02(+5.15%) |
Mar 29, 2023 | 0.4500 | 0.4600 | 0.4477 | 0.4526 | 79,591 | +0.00(+1.03%) |
Mar 28, 2023 | 0.4276 | 0.4492 | 0.4244 | 0.4480 | 46,860 | +0.02(+3.61%) |
Mar 27, 2023 | 0.4430 | 0.4430 | 0.4233 | 0.4324 | 34,986 | +0.01(+2.59%) |
Mar 24, 2023 | 0.4200 | 0.4483 | 0.4182 | 0.4215 | 58,772 | -0.01(-2.36%) |
Mar 23, 2023 | 0.4215 | 0.4492 | 0.4215 | 0.4317 | 91,130 | +0.02(+5.65%) |
Mar 22, 2023 | 0.4310 | 0.4310 | 0.4016 | 0.4086 | 46,758 | -0.02(-4.98%) |
Mar 21, 2023 | 0.3962 | 0.4300 | 0.3962 | 0.4300 | 7,724 | +0.02(+4.04%) |
Mar 20, 2023 | 0.3685 | 0.4215 | 0.3685 | 0.4133 | 80,460 | +0.05(+12.71%) |
Mar 17, 2023 | 0.3600 | 0.3772 | 0.3595 | 0.3667 | 133,092 | +0.01(+1.52%) |
Mar 16, 2023 | 0.3557 | 0.3663 | 0.3557 | 0.3612 | 45,200 | -0.01(-1.37%) |
Mar 15, 2023 | 0.3533 | 0.3790 | 0.3492 | 0.3662 | 140,574 | -0.00(-0.14%) |
Mar 14, 2023 | 0.3691 | 0.3691 | 0.3579 | 0.3667 | 84,628 | -0.00(-0.65%) |
Mar 13, 2023 | 0.3635 | 0.3800 | 0.3410 | 0.3691 | 76,997 | +0.01(+2.10%) |
Mar 10, 2023 | 0.3530 | 0.3800 | 0.3530 | 0.3615 | 174,384 | +0.00(+0.00%) |
Mar 09, 2023 | 0.3837 | 0.3900 | 0.3615 | 0.3615 | 393,980 | -0.02(-4.01%) |
Mar 08, 2023 | 0.3926 | 0.3926 | 0.3766 | 0.3766 | 2,592 | -0.01(-1.47%) |
Mar 07, 2023 | 0.3842 | 0.3983 | 0.3822 | 0.3822 | 10,278 | -0.00(-0.73%) |
Mar 06, 2023 | 0.3893 | 0.3934 | 0.3844 | 0.3850 | 24,820 | -0.00(-0.13%) |
Mar 03, 2023 | 0.3918 | 0.3955 | 0.3855 | 0.3855 | 8,274 | -0.01(-2.33%) |
Mar 02, 2023 | 0.3863 | 0.4000 | 0.3800 | 0.3947 | 106,806 | +0.01(+1.86%) |