Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.5100 | 0.5290 | 0.4820 | 0.5110 | 147,892 | +0.01(+2.20%) |
Jul 28, 2023 | 0.4680 | 0.5300 | 0.4610 | 0.5000 | 354,239 | +0.03(+7.07%) |
Jul 27, 2023 | 0.5400 | 0.5460 | 0.4415 | 0.4670 | 489,319 | -0.07(-13.69%) |
Jul 26, 2023 | 0.5092 | 0.5500 | 0.5092 | 0.5411 | 368,239 | +0.03(+6.47%) |
Jul 25, 2023 | 0.4910 | 0.5171 | 0.4910 | 0.5082 | 278,205 | -0.01(-2.29%) |
Jul 24, 2023 | 0.5500 | 0.5980 | 0.4543 | 0.5201 | 1,325,845 | -0.07(-11.14%) |
Jul 21, 2023 | 0.5900 | 0.6193 | 0.5800 | 0.5853 | 385,255 | -0.02(-4.05%) |
Jul 20, 2023 | 0.6430 | 0.6600 | 0.5700 | 0.6100 | 858,265 | -0.04(-6.58%) |
Jul 19, 2023 | 0.6115 | 0.6800 | 0.6058 | 0.6530 | 1,317,671 | +0.01(+1.24%) |
Jul 18, 2023 | 0.5772 | 0.6689 | 0.5526 | 0.6450 | 2,381,412 | +0.03(+4.03%) |
Jul 17, 2023 | 0.6400 | 0.7450 | 0.5900 | 0.6200 | 8,146,141 | -0.09(-12.66%) |
Jul 14, 2023 | 0.5800 | 0.8101 | 0.5125 | 0.7099 | 82,480,400 | +0.31(+77.47%) |
Jul 13, 2023 | 0.3800 | 0.4099 | 0.3800 | 0.4000 | 207,113 | +0.01(+2.56%) |
Jul 12, 2023 | 0.4100 | 0.4101 | 0.3800 | 0.3900 | 203,518 | +0.00(+0.00%) |
Jul 11, 2023 | 0.3821 | 0.3950 | 0.3700 | 0.3900 | 100,702 | +0.01(+2.63%) |
Jul 10, 2023 | 0.3710 | 0.3840 | 0.3700 | 0.3800 | 191,144 | +0.02(+4.11%) |
Jul 07, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3650 | 61,671 | +0.02(+4.29%) |
Jul 06, 2023 | 0.3500 | 0.3599 | 0.3300 | 0.3500 | 158,552 | -0.00(-0.48%) |
Jul 05, 2023 | 0.3460 | 0.3549 | 0.3412 | 0.3517 | 152,540 | +0.01(+1.65%) |
Jul 03, 2023 | 0.3300 | 0.3510 | 0.3300 | 0.3460 | 58,733 | +0.00(+0.00%) |
Jun 30, 2023 | 0.3400 | 0.3480 | 0.3303 | 0.3460 | 66,843 | +0.00(+1.35%) |
Jun 29, 2023 | 0.3400 | 0.3500 | 0.3301 | 0.3414 | 106,272 | -0.01(-2.46%) |
Jun 28, 2023 | 0.3303 | 0.3567 | 0.3303 | 0.3500 | 64,601 | +0.01(+2.70%) |
Jun 27, 2023 | 0.3430 | 0.3552 | 0.3258 | 0.3408 | 125,635 | -0.01(-2.77%) |
Jun 26, 2023 | 0.3317 | 0.3542 | 0.3317 | 0.3505 | 127,093 | +0.01(+3.70%) |
Jun 23, 2023 | 0.3413 | 0.3500 | 0.3360 | 0.3380 | 98,219 | -0.00(-0.97%) |
Jun 22, 2023 | 0.3400 | 0.3868 | 0.3318 | 0.3413 | 261,451 | +0.01(+2.86%) |
Jun 21, 2023 | 0.3525 | 0.3600 | 0.3318 | 0.3318 | 441,141 | -0.02(-6.27%) |
Jun 20, 2023 | 0.3700 | 0.3700 | 0.3511 | 0.3540 | 199,770 | -0.02(-4.32%) |
Jun 16, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 90,927 | -0.01(-1.57%) |
Jun 15, 2023 | 0.3682 | 0.4000 | 0.3682 | 0.3759 | 38,950 | -0.00(-0.56%) |
Jun 14, 2023 | 0.4000 | 0.4000 | 0.3720 | 0.3780 | 114,591 | -0.00(-0.53%) |
Jun 13, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 74,082 | -0.02(-5.00%) |
Jun 12, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 70,285 | +0.02(+5.26%) |
Jun 09, 2023 | 0.3900 | 0.3999 | 0.3670 | 0.3800 | 43,764 | -0.01(-2.56%) |
Jun 08, 2023 | 0.3769 | 0.4001 | 0.3701 | 0.3900 | 243,007 | +0.01(+3.48%) |
Jun 07, 2023 | 0.3700 | 0.3800 | 0.3655 | 0.3769 | 107,861 | +0.01(+3.12%) |
Jun 06, 2023 | 0.3537 | 0.3790 | 0.3537 | 0.3655 | 64,246 | -0.00(-0.95%) |
Jun 05, 2023 | 0.3700 | 0.3900 | 0.3500 | 0.3690 | 356,715 | -0.00(-0.24%) |
Jun 02, 2023 | 0.3690 | 0.3700 | 0.3510 | 0.3699 | 71,647 | +0.00(+0.24%) |
Jun 01, 2023 | 0.3500 | 0.3690 | 0.3500 | 0.3690 | 70,575 | +0.02(+5.43%) |
May 31, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 122,646 | -0.00(-0.65%) |
May 30, 2023 | 0.3603 | 0.3679 | 0.3501 | 0.3523 | 121,688 | -0.01(-1.84%) |
May 26, 2023 | 0.3600 | 0.3979 | 0.3520 | 0.3589 | 82,766 | -0.00(-0.33%) |
May 25, 2023 | 0.3600 | 0.3799 | 0.3600 | 0.3601 | 40,227 | -0.00(-1.34%) |
May 24, 2023 | 0.3600 | 0.3800 | 0.3560 | 0.3650 | 144,700 | -0.02(-6.17%) |
May 23, 2023 | 0.3900 | 0.3950 | 0.3800 | 0.3890 | 73,330 | -0.01(-1.74%) |
May 22, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3959 | 95,409 | +0.01(+2.17%) |
May 19, 2023 | 0.3885 | 0.4000 | 0.3650 | 0.3875 | 112,712 | +0.00(+0.62%) |
May 18, 2023 | 0.3953 | 0.3953 | 0.3700 | 0.3851 | 115,884 | -0.01(-2.75%) |
May 17, 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3960 | 160,779 | +0.04(+10.00%) |
May 16, 2023 | 0.3500 | 0.3677 | 0.3500 | 0.3600 | 169,599 | +0.01(+2.24%) |
May 15, 2023 | 0.3500 | 0.3830 | 0.3500 | 0.3521 | 365,456 | -0.02(-5.17%) |
May 12, 2023 | 0.3620 | 0.3850 | 0.3620 | 0.3713 | 53,609 | -0.00(-0.54%) |
May 11, 2023 | 0.3983 | 0.3983 | 0.3700 | 0.3733 | 96,794 | -0.02(-4.28%) |
May 10, 2023 | 0.3900 | 0.4060 | 0.3802 | 0.3900 | 94,025 | +0.00(+0.00%) |
May 09, 2023 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 138,575 | +0.01(+1.30%) |
May 08, 2023 | 0.3900 | 0.3900 | 0.3706 | 0.3850 | 155,242 | -0.01(-3.10%) |
May 05, 2023 | 0.4000 | 0.4020 | 0.3802 | 0.3973 | 76,755 | -0.01(-1.37%) |
May 04, 2023 | 0.3900 | 0.4180 | 0.3600 | 0.4028 | 183,219 | +0.03(+6.84%) |
May 03, 2023 | 0.3700 | 0.3960 | 0.3510 | 0.3770 | 85,342 | +0.01(+1.89%) |
May 02, 2023 | 0.3800 | 0.3990 | 0.3630 | 0.3700 | 70,676 | -0.01(-2.66%) |