Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4880 | 0.4880 | 0.4452 | 0.4748 | 68,866 | -0.01(-1.08%) |
May 30, 2023 | 0.4600 | 0.4899 | 0.4600 | 0.4800 | 113,824 | +0.01(+2.13%) |
May 26, 2023 | 0.4500 | 0.5093 | 0.4500 | 0.4700 | 79,634 | -0.03(-5.32%) |
May 25, 2023 | 0.5034 | 0.5069 | 0.4732 | 0.4964 | 39,528 | +0.01(+1.31%) |
May 24, 2023 | 0.5055 | 0.5270 | 0.4851 | 0.4900 | 59,612 | -0.00(-0.08%) |
May 23, 2023 | 0.4617 | 0.5342 | 0.4617 | 0.4904 | 77,204 | +0.02(+3.24%) |
May 22, 2023 | 0.4900 | 0.5100 | 0.4500 | 0.4750 | 122,375 | -0.02(-3.06%) |
May 19, 2023 | 0.5180 | 0.5180 | 0.4590 | 0.4900 | 39,670 | -0.01(-1.41%) |
May 18, 2023 | 0.4500 | 0.5180 | 0.4500 | 0.4970 | 90,105 | +0.03(+6.88%) |
May 17, 2023 | 0.4800 | 0.4800 | 0.4530 | 0.4650 | 58,351 | -0.01(-2.13%) |
May 16, 2023 | 0.4650 | 0.4909 | 0.4581 | 0.4751 | 104,833 | +0.01(+2.39%) |
May 15, 2023 | 0.4900 | 0.5000 | 0.4485 | 0.4640 | 120,759 | -0.02(-4.33%) |
May 12, 2023 | 0.4801 | 0.4850 | 0.4200 | 0.4850 | 119,347 | -0.01(-2.00%) |
May 11, 2023 | 0.5120 | 0.5422 | 0.4687 | 0.4949 | 233,232 | -0.05(-9.23%) |
May 10, 2023 | 0.5600 | 0.5694 | 0.5133 | 0.5452 | 217,317 | -0.01(-1.07%) |
May 09, 2023 | 0.5940 | 0.5940 | 0.5401 | 0.5511 | 102,766 | -0.01(-1.62%) |
May 08, 2023 | 0.5610 | 0.6161 | 0.5602 | 0.5602 | 95,381 | -0.02(-4.26%) |
May 05, 2023 | 0.5725 | 0.6478 | 0.5100 | 0.5851 | 263,013 | +0.05(+8.35%) |
May 04, 2023 | 0.4800 | 0.5544 | 0.4800 | 0.5400 | 135,768 | +0.04(+8.00%) |
May 03, 2023 | 0.5610 | 0.5610 | 0.4840 | 0.5000 | 193,443 | -0.01(-1.96%) |
May 02, 2023 | 0.5075 | 0.5157 | 0.4805 | 0.5100 | 92,751 | +0.03(+6.81%) |
May 01, 2023 | 0.4606 | 0.4985 | 0.4523 | 0.4775 | 159,812 | +0.02(+4.26%) |
Apr 28, 2023 | 0.4786 | 0.4786 | 0.4501 | 0.4580 | 72,759 | +0.01(+1.22%) |
Apr 27, 2023 | 0.4941 | 0.5355 | 0.4480 | 0.4525 | 283,195 | +0.03(+7.20%) |
Apr 26, 2023 | 0.4173 | 0.4359 | 0.4173 | 0.4221 | 59,866 | +0.00(+0.12%) |
Apr 25, 2023 | 0.4201 | 0.4380 | 0.4136 | 0.4216 | 52,787 | -0.02(-3.90%) |
Apr 24, 2023 | 0.4301 | 0.4420 | 0.4200 | 0.4387 | 70,088 | +0.01(+1.76%) |
Apr 21, 2023 | 0.4504 | 0.4619 | 0.4252 | 0.4311 | 118,447 | -0.03(-6.28%) |
Apr 20, 2023 | 0.4800 | 0.4932 | 0.4600 | 0.4600 | 137,755 | -0.03(-5.45%) |
Apr 19, 2023 | 0.4932 | 0.4932 | 0.4675 | 0.4865 | 50,869 | -0.00(-0.71%) |
Apr 18, 2023 | 0.4890 | 0.4900 | 0.4504 | 0.4900 | 193,466 | -0.01(-1.80%) |
Apr 17, 2023 | 0.4840 | 0.5038 | 0.4840 | 0.4990 | 82,433 | -0.00(-0.56%) |
Apr 14, 2023 | 0.4800 | 0.5178 | 0.4800 | 0.5018 | 42,729 | +0.01(+1.97%) |
Apr 13, 2023 | 0.5063 | 0.5194 | 0.4900 | 0.4921 | 123,627 | -0.02(-4.74%) |
Apr 12, 2023 | 0.5200 | 0.5200 | 0.5030 | 0.5166 | 48,663 | +0.00(+0.33%) |
Apr 11, 2023 | 0.4813 | 0.5163 | 0.4810 | 0.5149 | 49,105 | +0.02(+4.23%) |
Apr 10, 2023 | 0.4920 | 0.5450 | 0.4748 | 0.4940 | 148,387 | -0.04(-6.90%) |
Apr 06, 2023 | 0.4770 | 0.5535 | 0.4770 | 0.5306 | 162,099 | +0.03(+6.12%) |
Apr 05, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 114,122 | +0.00(+0.00%) |
Apr 04, 2023 | 0.5230 | 0.5254 | 0.5000 | 0.5000 | 49,321 | -0.01(-2.15%) |
Apr 03, 2023 | 0.5156 | 0.5252 | 0.5002 | 0.5110 | 30,804 | -0.01(-1.29%) |
Mar 31, 2023 | 0.5055 | 0.5254 | 0.5055 | 0.5177 | 60,406 | +0.01(+1.19%) |
Mar 30, 2023 | 0.5167 | 0.5366 | 0.4985 | 0.5116 | 85,586 | -0.02(-3.25%) |
Mar 29, 2023 | 0.5439 | 0.5439 | 0.4951 | 0.5288 | 95,588 | -0.02(-2.78%) |
Mar 28, 2023 | 0.5418 | 0.5439 | 0.5230 | 0.5439 | 36,498 | +0.01(+2.03%) |
Mar 27, 2023 | 0.5087 | 0.5418 | 0.5000 | 0.5331 | 143,315 | +0.02(+4.53%) |
Mar 24, 2023 | 0.5170 | 0.5333 | 0.5100 | 0.5100 | 114,954 | -0.01(-1.37%) |
Mar 23, 2023 | 0.5400 | 0.5655 | 0.5161 | 0.5171 | 57,675 | -0.02(-4.26%) |
Mar 22, 2023 | 0.5360 | 0.5700 | 0.5310 | 0.5401 | 6,112,047 | +0.00(+0.06%) |
Mar 21, 2023 | 0.5300 | 0.5499 | 0.5300 | 0.5398 | 130,315 | -0.00(-0.39%) |
Mar 20, 2023 | 0.5220 | 0.5695 | 0.5201 | 0.5419 | 148,326 | -0.03(-4.93%) |
Mar 17, 2023 | 0.6071 | 0.6071 | 0.5619 | 0.5700 | 95,295 | -0.03(-5.71%) |
Mar 16, 2023 | 0.5800 | 0.6397 | 0.5800 | 0.6045 | 105,129 | +0.02(+3.32%) |
Mar 15, 2023 | 0.6100 | 0.6148 | 0.5100 | 0.5851 | 136,449 | -0.02(-4.08%) |
Mar 14, 2023 | 0.6000 | 0.6200 | 0.5888 | 0.6100 | 50,613 | +0.01(+1.67%) |
Mar 13, 2023 | 0.6000 | 0.6048 | 0.5888 | 0.6000 | 95,134 | -0.00(-0.41%) |
Mar 10, 2023 | 0.6000 | 0.6201 | 0.6000 | 0.6025 | 106,738 | -0.01(-1.08%) |
Mar 09, 2023 | 0.6200 | 0.6284 | 0.6051 | 0.6091 | 62,582 | -0.02(-2.70%) |
Mar 08, 2023 | 0.6496 | 0.6601 | 0.6260 | 0.6260 | 40,658 | -0.03(-4.57%) |
Mar 07, 2023 | 0.6459 | 0.6826 | 0.6459 | 0.6560 | 278,006 | +0.04(+5.81%) |
Mar 06, 2023 | 0.6385 | 0.6582 | 0.6151 | 0.6200 | 93,846 | -0.03(-5.07%) |
Mar 03, 2023 | 0.6364 | 0.6652 | 0.6328 | 0.6531 | 47,098 | +0.01(+2.13%) |
Mar 02, 2023 | 0.5962 | 0.6581 | 0.5962 | 0.6395 | 45,500 | +0.03(+4.84%) |