Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3900 | 0.3950 | 0.3650 | 0.3850 | 540,571 | -0.01(-1.76%) |
May 30, 2023 | 0.4200 | 0.4300 | 0.3800 | 0.3919 | 595,265 | -0.03(-6.69%) |
May 26, 2023 | 0.4220 | 0.4500 | 0.4000 | 0.4200 | 673,902 | +0.01(+2.44%) |
May 25, 2023 | 0.4380 | 0.4820 | 0.4010 | 0.4100 | 1,799,658 | +0.01(+2.60%) |
May 24, 2023 | 0.4500 | 0.4500 | 0.3901 | 0.3996 | 914,976 | -0.05(-10.20%) |
May 23, 2023 | 0.4699 | 0.4890 | 0.4420 | 0.4450 | 411,927 | -0.01(-2.63%) |
May 22, 2023 | 0.4700 | 0.4985 | 0.4521 | 0.4570 | 737,654 | +0.01(+1.31%) |
May 19, 2023 | 0.4625 | 0.4900 | 0.4450 | 0.4511 | 772,012 | -0.03(-6.02%) |
May 18, 2023 | 0.4800 | 0.5210 | 0.4701 | 0.4800 | 909,335 | +0.01(+3.20%) |
May 17, 2023 | 0.4770 | 0.4799 | 0.4550 | 0.4651 | 409,984 | -0.01(-1.44%) |
May 16, 2023 | 0.4799 | 0.4899 | 0.4410 | 0.4719 | 1,189,701 | -0.02(-3.50%) |
May 15, 2023 | 0.4670 | 0.4900 | 0.4670 | 0.4890 | 409,075 | +0.00(+0.82%) |
May 12, 2023 | 0.4760 | 0.4990 | 0.4500 | 0.4850 | 581,771 | +0.01(+2.11%) |
May 11, 2023 | 0.5010 | 0.5228 | 0.4700 | 0.4750 | 1,050,571 | -0.03(-6.40%) |
May 10, 2023 | 0.5200 | 0.5485 | 0.4550 | 0.5075 | 1,040,369 | -0.01(-2.22%) |
May 09, 2023 | 0.4760 | 0.5500 | 0.4760 | 0.5190 | 2,142,128 | +0.04(+9.03%) |
May 08, 2023 | 0.4645 | 0.5000 | 0.4400 | 0.4760 | 982,183 | +0.02(+4.04%) |
May 05, 2023 | 0.4130 | 0.4890 | 0.4130 | 0.4575 | 1,440,614 | +0.05(+10.94%) |
May 04, 2023 | 0.4610 | 0.4959 | 0.3579 | 0.4124 | 3,660,588 | -0.05(-10.35%) |
May 03, 2023 | 0.4800 | 0.5000 | 0.4310 | 0.4600 | 1,610,293 | -0.02(-5.15%) |
May 02, 2023 | 0.5226 | 0.5400 | 0.4520 | 0.4850 | 1,106,094 | -0.03(-4.90%) |
May 01, 2023 | 0.4710 | 0.5300 | 0.4220 | 0.5100 | 1,859,168 | +0.02(+4.08%) |
Apr 28, 2023 | 0.5620 | 0.6000 | 0.4610 | 0.4900 | 3,463,430 | -0.07(-12.66%) |
Apr 27, 2023 | 0.5940 | 0.6540 | 0.5610 | 0.5610 | 1,112,827 | -0.03(-4.92%) |
Apr 26, 2023 | 0.6000 | 0.6050 | 0.5300 | 0.5900 | 1,319,433 | +0.01(+2.43%) |
Apr 25, 2023 | 0.7200 | 0.7250 | 0.5565 | 0.5760 | 3,202,531 | -0.14(-20.00%) |
Apr 24, 2023 | 0.7111 | 0.8200 | 0.7111 | 0.7200 | 2,424,161 | +0.01(+1.21%) |
Apr 21, 2023 | 0.6650 | 0.7606 | 0.6650 | 0.7114 | 1,795,485 | -0.06(-7.61%) |
Apr 20, 2023 | 0.7550 | 0.8400 | 0.7070 | 0.7700 | 4,537,117 | -0.16(-17.29%) |
Apr 19, 2023 | 0.5600 | 0.9380 | 0.5500 | 0.9310 | 10,207,200 | +0.38(+69.24%) |
Apr 18, 2023 | 0.5334 | 0.5650 | 0.5318 | 0.5501 | 1,017,986 | -0.01(-1.42%) |
Apr 17, 2023 | 0.5850 | 0.5850 | 0.5460 | 0.5580 | 1,203,292 | -0.02(-3.63%) |
Apr 14, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5790 | 1,730,523 | -0.01(-1.86%) |
Apr 13, 2023 | 0.5650 | 0.6190 | 0.5320 | 0.5900 | 1,875,338 | +0.03(+4.42%) |
Apr 12, 2023 | 0.6000 | 0.6400 | 0.5520 | 0.5650 | 2,372,428 | -0.02(-2.75%) |
Apr 11, 2023 | 0.6200 | 0.6399 | 0.5240 | 0.5810 | 2,875,858 | -0.02(-3.97%) |
Apr 10, 2023 | 0.8076 | 0.8490 | 0.5000 | 0.6050 | 13,370,634 | -0.19(-24.28%) |
Apr 06, 2023 | 0.9290 | 0.9290 | 0.7500 | 0.7990 | 6,573,051 | -0.11(-12.21%) |
Apr 05, 2023 | 0.9680 | 1.040 | 0.8810 | 0.9101 | 4,847,379 | -0.06(-6.18%) |
Apr 04, 2023 | 0.9900 | 1.080 | 0.9120 | 0.9700 | 6,836,200 | -0.02(-1.53%) |
Apr 03, 2023 | 0.8770 | 1.170 | 0.8770 | 0.9851 | 16,027,349 | +0.08(+8.85%) |
Mar 31, 2023 | 0.9100 | 1.200 | 0.7000 | 0.9050 | 29,620,048 | +0.01(+1.12%) |
Mar 30, 2023 | 1.350 | 1.450 | 0.8000 | 0.8950 | 55,286,136 | -0.07(-7.73%) |
Mar 29, 2023 | 0.3900 | 1.290 | 0.3310 | 0.9700 | 67,456,480 | +0.57(+142.50%) |