Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.4387 | 0.4791 | 0.4242 | 0.4600 | 1,528,110 | +0.04(+9.52%) |
Jun 29, 2023 | 0.4100 | 0.4450 | 0.4100 | 0.4200 | 830,857 | +0.00(+0.02%) |
Jun 28, 2023 | 0.4200 | 0.4500 | 0.4117 | 0.4199 | 1,548,525 | +0.01(+3.09%) |
Jun 27, 2023 | 0.3800 | 0.4240 | 0.3800 | 0.4073 | 1,997,792 | +0.04(+12.36%) |
Jun 26, 2023 | 0.4500 | 0.4525 | 0.3500 | 0.3625 | 2,250,502 | -0.08(-18.17%) |
Jun 23, 2023 | 0.4600 | 0.4747 | 0.4430 | 0.4430 | 6,792,466 | -0.02(-3.40%) |
Jun 22, 2023 | 0.4747 | 0.4747 | 0.4500 | 0.4586 | 647,633 | -0.01(-2.43%) |
Jun 21, 2023 | 0.4857 | 0.4903 | 0.4520 | 0.4700 | 1,161,666 | -0.02(-3.17%) |
Jun 20, 2023 | 0.4900 | 0.5000 | 0.4787 | 0.4854 | 1,025,702 | +0.00(+0.79%) |
Jun 16, 2023 | 0.5500 | 0.5566 | 0.4706 | 0.4816 | 3,334,099 | -0.06(-11.09%) |
Jun 15, 2023 | 0.5200 | 0.5450 | 0.5151 | 0.5417 | 819,083 | -0.00(-0.02%) |
Jun 14, 2023 | 0.5552 | 0.5600 | 0.5300 | 0.5418 | 640,076 | -0.01(-0.95%) |
Jun 13, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5470 | 1,130,521 | -0.00(-0.56%) |
Jun 12, 2023 | 0.5400 | 0.5599 | 0.5300 | 0.5501 | 540,715 | +0.01(+1.48%) |
Jun 09, 2023 | 0.5800 | 0.5860 | 0.5000 | 0.5421 | 1,245,203 | -0.04(-6.16%) |
Jun 08, 2023 | 0.5800 | 0.5900 | 0.5570 | 0.5777 | 425,327 | +0.00(+0.28%) |
Jun 07, 2023 | 0.5800 | 0.6010 | 0.5650 | 0.5761 | 913,363 | -0.00(-0.67%) |
Jun 06, 2023 | 0.5900 | 0.6153 | 0.5600 | 0.5800 | 907,523 | -0.00(-0.19%) |
Jun 05, 2023 | 0.6133 | 0.6133 | 0.5714 | 0.5811 | 761,844 | -0.03(-5.60%) |
Jun 02, 2023 | 0.5600 | 0.6300 | 0.5538 | 0.6156 | 856,481 | +0.02(+3.74%) |
Jun 01, 2023 | 0.5800 | 0.6200 | 0.5570 | 0.5934 | 553,072 | +0.01(+1.59%) |
May 31, 2023 | 0.5700 | 0.6040 | 0.5717 | 0.5841 | 738,410 | +0.01(+2.17%) |
May 30, 2023 | 0.5900 | 0.6100 | 0.5500 | 0.5717 | 864,287 | -0.02(-4.16%) |
May 26, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5965 | 836,173 | +0.03(+6.20%) |
May 25, 2023 | 0.5900 | 0.5959 | 0.5616 | 0.5617 | 419,518 | -0.02(-3.14%) |
May 24, 2023 | 0.6100 | 0.6100 | 0.5401 | 0.5799 | 1,200,711 | -0.03(-4.24%) |
May 23, 2023 | 0.5978 | 0.6400 | 0.5868 | 0.6056 | 908,261 | +0.01(+1.20%) |
May 22, 2023 | 0.5300 | 0.6000 | 0.5201 | 0.5984 | 2,088,232 | +0.04(+6.80%) |
May 19, 2023 | 0.6300 | 0.6495 | 0.5500 | 0.5603 | 1,497,401 | -0.08(-12.41%) |
May 18, 2023 | 0.5700 | 0.6500 | 0.5600 | 0.6397 | 1,976,148 | +0.08(+13.74%) |
May 17, 2023 | 0.5700 | 0.5700 | 0.4500 | 0.5624 | 1,985,634 | +0.01(+1.26%) |
May 16, 2023 | 0.5900 | 0.6089 | 0.5452 | 0.5554 | 1,702,155 | -0.06(-9.10%) |
May 15, 2023 | 0.6201 | 0.6300 | 0.5679 | 0.6110 | 1,533,036 | +0.01(+2.00%) |
May 12, 2023 | 0.7200 | 0.7246 | 0.5980 | 0.5990 | 2,359,930 | -0.09(-12.43%) |
May 11, 2023 | 0.7400 | 0.7550 | 0.6700 | 0.6840 | 1,831,066 | -0.07(-8.81%) |
May 10, 2023 | 0.7850 | 0.8800 | 0.7429 | 0.7501 | 1,232,938 | -0.03(-3.83%) |
May 09, 2023 | 0.7455 | 0.7800 | 0.6805 | 0.7800 | 1,105,259 | +0.02(+2.79%) |
May 08, 2023 | 0.7360 | 0.7800 | 0.7360 | 0.7588 | 526,933 | +0.02(+3.00%) |
May 05, 2023 | 0.7162 | 0.7500 | 0.7001 | 0.7367 | 354,961 | +0.03(+4.57%) |
May 04, 2023 | 0.7025 | 0.7235 | 0.6800 | 0.7045 | 911,492 | -0.01(-0.96%) |
May 03, 2023 | 0.7092 | 0.7400 | 0.7001 | 0.7113 | 802,785 | -0.01(-0.92%) |
May 02, 2023 | 0.7348 | 0.7495 | 0.6855 | 0.7179 | 978,170 | -0.02(-2.18%) |
May 01, 2023 | 0.7941 | 0.7941 | 0.7331 | 0.7339 | 323,024 | -0.06(-7.24%) |
Apr 28, 2023 | 0.7639 | 0.8000 | 0.7595 | 0.7912 | 486,014 | +0.01(+1.45%) |
Apr 27, 2023 | 0.7400 | 0.8000 | 0.7349 | 0.7799 | 481,715 | +0.03(+3.52%) |
Apr 26, 2023 | 0.7402 | 0.7800 | 0.7400 | 0.7534 | 468,275 | +0.01(+1.40%) |
Apr 25, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7430 | 796,027 | +0.01(+1.21%) |
Apr 24, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7341 | 990,001 | -0.03(-4.51%) |
Apr 21, 2023 | 0.8000 | 0.8296 | 0.7630 | 0.7688 | 679,680 | -0.03(-3.45%) |
Apr 20, 2023 | 0.8200 | 0.8308 | 0.7900 | 0.7963 | 436,715 | -0.03(-3.06%) |
Apr 19, 2023 | 0.8535 | 0.8700 | 0.8112 | 0.8214 | 367,047 | -0.03(-3.26%) |
Apr 18, 2023 | 0.8400 | 0.8664 | 0.8200 | 0.8491 | 354,250 | +0.00(+0.31%) |
Apr 17, 2023 | 0.8200 | 0.8750 | 0.8000 | 0.8465 | 1,088,373 | +0.03(+3.17%) |
Apr 14, 2023 | 0.8310 | 0.9500 | 0.8200 | 0.8205 | 1,452,824 | -0.02(-2.36%) |
Apr 13, 2023 | 0.7975 | 0.8600 | 0.7975 | 0.8403 | 547,471 | +0.04(+5.21%) |
Apr 12, 2023 | 0.8400 | 0.8682 | 0.7900 | 0.7987 | 703,233 | -0.03(-3.89%) |
Apr 11, 2023 | 0.8141 | 0.8499 | 0.7920 | 0.8310 | 602,820 | +0.03(+4.19%) |
Apr 10, 2023 | 0.7700 | 0.8364 | 0.7700 | 0.7976 | 711,947 | -0.00(-0.57%) |
Apr 06, 2023 | 0.8200 | 0.8396 | 0.8000 | 0.8022 | 439,151 | +0.00(+0.16%) |
Apr 05, 2023 | 0.8900 | 0.8950 | 0.7901 | 0.8009 | 850,076 | -0.07(-8.27%) |
Apr 04, 2023 | 0.8700 | 0.8900 | 0.8506 | 0.8731 | 514,511 | -0.01(-1.34%) |