Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4800 | 0.5200 | 0.4701 | 0.5060 | 87,324 | -0.00(-0.78%) |
May 30, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 38,376 | -0.00(-0.78%) |
May 26, 2023 | 0.5425 | 0.5425 | 0.4800 | 0.5140 | 126,428 | -0.03(-5.25%) |
May 25, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5425 | 60,748 | -0.04(-6.67%) |
May 24, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5813 | 43,241 | +0.02(+3.36%) |
May 23, 2023 | 0.5122 | 0.5927 | 0.5122 | 0.5624 | 87,567 | +0.02(+3.74%) |
May 22, 2023 | 0.5441 | 0.5676 | 0.5200 | 0.5421 | 78,721 | +0.00(+0.33%) |
May 19, 2023 | 0.5000 | 0.5970 | 0.4800 | 0.5403 | 143,279 | +0.00(+0.06%) |
May 18, 2023 | 0.5397 | 0.5424 | 0.5000 | 0.5400 | 85,582 | -0.01(-1.87%) |
May 17, 2023 | 0.6400 | 0.6360 | 0.5502 | 0.5503 | 114,122 | -0.05(-8.28%) |
May 16, 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 152,279 | +0.00(+0.00%) |
May 15, 2023 | 0.5699 | 0.6100 | 0.5699 | 0.6000 | 124,919 | +0.03(+5.30%) |
May 12, 2023 | 0.5400 | 0.5801 | 0.5380 | 0.5698 | 99,043 | +0.03(+5.52%) |
May 11, 2023 | 0.5200 | 0.5400 | 0.5050 | 0.5400 | 124,953 | +0.01(+1.03%) |
May 10, 2023 | 0.5500 | 0.5450 | 0.5212 | 0.5345 | 137,339 | -0.02(-3.69%) |
May 09, 2023 | 0.4699 | 0.5700 | 0.4699 | 0.5550 | 1,173,298 | +0.09(+19.79%) |
May 08, 2023 | 0.4400 | 0.4750 | 0.4304 | 0.4633 | 150,957 | +0.02(+5.30%) |
May 05, 2023 | 0.4515 | 0.5000 | 0.4150 | 0.4400 | 1,009,106 | +0.04(+10.00%) |
May 04, 2023 | 0.4200 | 0.4200 | 0.3923 | 0.4000 | 670,773 | +0.00(+0.03%) |
May 03, 2023 | 0.3800 | 0.4195 | 0.3722 | 0.3999 | 90,675 | +0.01(+2.54%) |
May 02, 2023 | 0.4100 | 0.4700 | 0.3690 | 0.3900 | 528,594 | -0.02(-4.88%) |
May 01, 2023 | 0.4200 | 0.4400 | 0.3600 | 0.4100 | 1,261,995 | +0.01(+3.64%) |
Apr 28, 2023 | 0.3400 | 0.4500 | 0.3400 | 0.3956 | 459,821 | +0.06(+18.02%) |
Apr 27, 2023 | 0.3502 | 0.3610 | 0.3300 | 0.3352 | 55,667 | -0.02(-5.60%) |
Apr 26, 2023 | 0.3551 | 0.3635 | 0.3551 | 0.3551 | 6,681 | -0.00(-0.50%) |
Apr 25, 2023 | 0.3682 | 0.3682 | 0.3550 | 0.3569 | 39,319 | -0.01(-2.54%) |
Apr 24, 2023 | 0.3648 | 0.3725 | 0.3600 | 0.3662 | 56,693 | +0.00(+0.96%) |
Apr 21, 2023 | 0.3521 | 0.3750 | 0.3501 | 0.3627 | 93,334 | +0.01(+3.60%) |
Apr 20, 2023 | 0.3545 | 0.3675 | 0.3500 | 0.3501 | 69,024 | -0.01(-3.10%) |
Apr 19, 2023 | 0.3650 | 0.3749 | 0.3512 | 0.3613 | 119,303 | -0.01(-2.35%) |
Apr 18, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 62,863 | +0.00(+0.71%) |
Apr 17, 2023 | 0.3600 | 0.3701 | 0.3510 | 0.3674 | 132,081 | -0.00(-0.70%) |
Apr 14, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 106,457 | -0.03(-7.34%) |
Apr 13, 2023 | 0.3943 | 0.4000 | 0.3850 | 0.3993 | 49,872 | +0.01(+1.27%) |
Apr 12, 2023 | 0.4050 | 0.4100 | 0.3823 | 0.3943 | 27,429 | -0.01(-1.43%) |
Apr 11, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 27,955 | +0.01(+2.56%) |
Apr 10, 2023 | 0.3900 | 0.4189 | 0.3900 | 0.3900 | 67,988 | +0.01(+2.31%) |
Apr 06, 2023 | 0.4100 | 0.4300 | 0.3801 | 0.3812 | 133,947 | -0.03(-7.02%) |
Apr 05, 2023 | 0.4600 | 0.4699 | 0.4056 | 0.4100 | 124,603 | -0.04(-9.09%) |
Apr 04, 2023 | 0.4500 | 0.4580 | 0.4500 | 0.4510 | 27,772 | +0.00(+0.04%) |
Apr 03, 2023 | 0.4500 | 0.4650 | 0.4500 | 0.4508 | 37,366 | -0.00(-0.92%) |
Mar 31, 2023 | 0.4600 | 0.4670 | 0.4550 | 0.4550 | 20,388 | -0.01(-1.09%) |
Mar 30, 2023 | 0.4530 | 0.4965 | 0.4500 | 0.4600 | 100,977 | -0.02(-4.37%) |
Mar 29, 2023 | 0.4696 | 0.4964 | 0.4651 | 0.4810 | 113,407 | +0.02(+3.42%) |
Mar 28, 2023 | 0.4800 | 0.4800 | 0.4651 | 0.4651 | 27,362 | -0.01(-1.63%) |
Mar 27, 2023 | 0.4801 | 0.4813 | 0.4724 | 0.4728 | 62,854 | -0.01(-2.58%) |
Mar 24, 2023 | 0.4854 | 0.4900 | 0.4811 | 0.4853 | 20,449 | +0.00(+0.66%) |
Mar 23, 2023 | 0.4858 | 0.5100 | 0.4820 | 0.4821 | 14,366 | -0.00(-0.23%) |
Mar 22, 2023 | 0.4871 | 0.5000 | 0.4815 | 0.4832 | 42,058 | -0.01(-1.65%) |
Mar 21, 2023 | 0.5000 | 0.4999 | 0.4812 | 0.4913 | 25,442 | -0.01(-1.38%) |
Mar 20, 2023 | 0.4993 | 0.5167 | 0.4851 | 0.4982 | 19,207 | +0.00(+0.71%) |
Mar 17, 2023 | 0.5100 | 0.5167 | 0.4810 | 0.4947 | 133,640 | -0.02(-4.26%) |
Mar 16, 2023 | 0.5100 | 0.5199 | 0.4725 | 0.5167 | 31,403 | +0.01(+1.33%) |
Mar 15, 2023 | 0.5000 | 0.5199 | 0.4724 | 0.5099 | 29,648 | +0.01(+1.03%) |
Mar 14, 2023 | 0.4833 | 0.5090 | 0.4833 | 0.5047 | 28,750 | +0.02(+4.49%) |
Mar 13, 2023 | 0.5100 | 0.5120 | 0.4620 | 0.4830 | 119,219 | -0.04(-6.85%) |
Mar 10, 2023 | 0.5052 | 0.5186 | 0.5025 | 0.5185 | 25,428 | -0.00(-0.50%) |
Mar 09, 2023 | 0.5203 | 0.5379 | 0.5201 | 0.5211 | 16,662 | +0.00(+0.21%) |
Mar 08, 2023 | 0.5200 | 0.5201 | 0.5150 | 0.5200 | 33,187 | -0.00(-0.02%) |
Mar 07, 2023 | 0.5399 | 0.5399 | 0.5201 | 0.5201 | 65,300 | -0.01(-1.18%) |
Mar 06, 2023 | 0.5020 | 0.5300 | 0.5020 | 0.5263 | 58,382 | +0.03(+5.24%) |
Mar 03, 2023 | 0.5053 | 0.5150 | 0.4900 | 0.5001 | 173,504 | -0.01(-1.01%) |
Mar 02, 2023 | 0.5149 | 0.5300 | 0.4911 | 0.5052 | 204,131 | +0.01(+1.00%) |