Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4600 | 0.4600 | 0.4029 | 0.4032 | 224,571 | -0.05(-11.60%) |
May 30, 2023 | 0.4400 | 0.4654 | 0.4320 | 0.4561 | 117,211 | +0.00(+0.73%) |
May 26, 2023 | 0.4563 | 0.4699 | 0.4496 | 0.4528 | 67,544 | -0.01(-1.54%) |
May 25, 2023 | 0.4700 | 0.4851 | 0.4531 | 0.4599 | 59,352 | -0.00(-0.45%) |
May 24, 2023 | 0.4575 | 0.4999 | 0.4575 | 0.4620 | 202,513 | -0.01(-2.72%) |
May 23, 2023 | 0.4700 | 0.4998 | 0.4700 | 0.4749 | 105,967 | -0.01(-1.27%) |
May 22, 2023 | 0.4900 | 0.5159 | 0.4531 | 0.4810 | 47,758 | -0.02(-3.04%) |
May 19, 2023 | 0.5000 | 0.5100 | 0.4811 | 0.4961 | 45,015 | -0.00(-0.38%) |
May 18, 2023 | 0.5000 | 0.5258 | 0.4627 | 0.4980 | 291,743 | -0.01(-2.33%) |
May 17, 2023 | 0.5200 | 0.5314 | 0.4900 | 0.5099 | 305,623 | +0.00(+0.97%) |
May 16, 2023 | 0.5600 | 0.5618 | 0.4984 | 0.5050 | 216,824 | -0.04(-6.55%) |
May 15, 2023 | 0.5000 | 0.5590 | 0.5000 | 0.5404 | 451,543 | +0.03(+6.76%) |
May 12, 2023 | 0.5143 | 0.5283 | 0.5000 | 0.5062 | 104,398 | -0.02(-3.58%) |
May 11, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 169,789 | -0.04(-7.89%) |
May 10, 2023 | 0.5500 | 0.5700 | 0.5100 | 0.5700 | 238,725 | +0.01(+1.79%) |
May 09, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 148,381 | +0.03(+4.73%) |
May 08, 2023 | 0.5066 | 0.5407 | 0.5066 | 0.5347 | 235,565 | +0.03(+5.55%) |
May 05, 2023 | 0.4500 | 0.5195 | 0.4500 | 0.5066 | 517,332 | +0.09(+21.02%) |
May 04, 2023 | 0.4300 | 0.4386 | 0.4100 | 0.4186 | 218,953 | -0.01(-2.33%) |
May 03, 2023 | 0.4300 | 0.4500 | 0.4112 | 0.4286 | 198,119 | -0.01(-1.36%) |
May 02, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4345 | 261,934 | +0.01(+3.33%) |
May 01, 2023 | 0.4200 | 0.4393 | 0.4100 | 0.4205 | 166,097 | +0.00(+0.10%) |
Apr 28, 2023 | 0.4200 | 0.4300 | 0.4013 | 0.4201 | 134,427 | +0.00(+0.02%) |
Apr 27, 2023 | 0.4200 | 0.4349 | 0.3900 | 0.4200 | 401,743 | +0.01(+1.47%) |
Apr 26, 2023 | 0.4400 | 0.4499 | 0.4000 | 0.4139 | 177,652 | -0.02(-5.39%) |
Apr 25, 2023 | 0.4780 | 0.4795 | 0.4200 | 0.4375 | 807,559 | -0.04(-8.49%) |
Apr 24, 2023 | 0.5140 | 0.5140 | 0.4693 | 0.4781 | 256,858 | -0.04(-7.02%) |
Apr 21, 2023 | 0.5200 | 0.5291 | 0.5000 | 0.5142 | 110,035 | -0.01(-2.34%) |
Apr 20, 2023 | 0.5219 | 0.5309 | 0.5103 | 0.5265 | 181,391 | +0.00(+0.00%) |
Apr 19, 2023 | 0.5500 | 0.5500 | 0.5174 | 0.5265 | 188,846 | -0.01(-2.41%) |
Apr 18, 2023 | 0.5500 | 0.5500 | 0.5126 | 0.5395 | 206,753 | -0.01(-1.10%) |
Apr 17, 2023 | 0.5522 | 0.5537 | 0.5248 | 0.5455 | 224,871 | -0.01(-1.21%) |
Apr 14, 2023 | 0.5521 | 0.5699 | 0.5317 | 0.5522 | 283,031 | +0.00(+0.02%) |
Apr 13, 2023 | 0.5200 | 0.5581 | 0.5200 | 0.5521 | 48,897 | +0.03(+5.12%) |
Apr 12, 2023 | 0.5509 | 0.5699 | 0.5167 | 0.5252 | 321,213 | -0.04(-7.52%) |
Apr 11, 2023 | 0.5300 | 0.5681 | 0.5300 | 0.5679 | 183,498 | +0.04(+7.15%) |
Apr 10, 2023 | 0.5500 | 0.5500 | 0.5201 | 0.5300 | 114,837 | -0.01(-2.05%) |
Apr 06, 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5411 | 77,217 | -0.01(-2.42%) |
Apr 05, 2023 | 0.5800 | 0.5996 | 0.5400 | 0.5545 | 391,156 | -0.02(-3.95%) |
Apr 04, 2023 | 0.5800 | 0.5970 | 0.5671 | 0.5773 | 148,794 | -0.01(-1.30%) |
Apr 03, 2023 | 0.5920 | 0.5961 | 0.5840 | 0.5849 | 133,894 | +0.00(+0.83%) |
Mar 31, 2023 | 0.5900 | 0.5999 | 0.5800 | 0.5801 | 83,465 | -0.01(-1.48%) |
Mar 30, 2023 | 0.5899 | 0.5900 | 0.5660 | 0.5888 | 343,914 | +0.01(+1.34%) |
Mar 29, 2023 | 0.5900 | 0.5914 | 0.5631 | 0.5810 | 190,128 | +0.00(+0.85%) |
Mar 28, 2023 | 0.5800 | 0.6000 | 0.5650 | 0.5761 | 420,047 | -0.08(-11.78%) |
Mar 27, 2023 | 0.6200 | 0.6600 | 0.6100 | 0.6530 | 470,712 | +0.04(+7.05%) |
Mar 24, 2023 | 0.5896 | 0.6166 | 0.5801 | 0.6100 | 107,053 | +0.02(+3.39%) |
Mar 23, 2023 | 0.5921 | 0.6098 | 0.5801 | 0.5900 | 137,817 | +0.01(+0.94%) |
Mar 22, 2023 | 0.5800 | 0.6198 | 0.5800 | 0.5845 | 92,581 | -0.01(-1.93%) |
Mar 21, 2023 | 0.5795 | 0.6099 | 0.5701 | 0.5960 | 82,940 | +0.02(+3.60%) |
Mar 20, 2023 | 0.5900 | 0.6070 | 0.5700 | 0.5753 | 59,337 | -0.01(-2.49%) |
Mar 17, 2023 | 0.6280 | 0.6299 | 0.5900 | 0.5900 | 202,364 | -0.04(-6.35%) |
Mar 16, 2023 | 0.5828 | 0.6377 | 0.5650 | 0.6300 | 311,136 | +0.05(+8.25%) |
Mar 15, 2023 | 0.6000 | 0.6000 | 0.5781 | 0.5820 | 223,311 | -0.03(-4.57%) |
Mar 14, 2023 | 0.6270 | 0.6695 | 0.6000 | 0.6099 | 240,430 | +0.00(+0.63%) |
Mar 13, 2023 | 0.5800 | 0.6167 | 0.5780 | 0.6061 | 188,106 | +0.01(+1.02%) |
Mar 10, 2023 | 0.6200 | 0.6272 | 0.5830 | 0.6000 | 434,487 | -0.02(-3.23%) |
Mar 09, 2023 | 0.6413 | 0.6787 | 0.6200 | 0.6200 | 373,379 | -0.04(-6.06%) |
Mar 08, 2023 | 0.6900 | 0.6900 | 0.6434 | 0.6600 | 170,962 | -0.02(-2.94%) |
Mar 07, 2023 | 0.7700 | 0.7700 | 0.6700 | 0.6800 | 291,712 | -0.07(-8.96%) |
Mar 06, 2023 | 0.6871 | 0.7900 | 0.6573 | 0.7469 | 655,553 | +0.08(+11.18%) |
Mar 03, 2023 | 0.6450 | 0.6800 | 0.6200 | 0.6718 | 242,139 | +0.01(+2.11%) |
Mar 02, 2023 | 0.6500 | 0.7058 | 0.6403 | 0.6579 | 219,171 | -0.01(-1.81%) |