Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4539 | 0.4560 | 0.4116 | 0.4353 | 2,596,147 | -0.02(-4.31%) |
May 30, 2023 | 0.4800 | 0.5047 | 0.4370 | 0.4549 | 5,137,435 | -0.03(-6.50%) |
May 26, 2023 | 0.4900 | 0.5100 | 0.4812 | 0.4865 | 1,699,781 | -0.01(-1.80%) |
May 25, 2023 | 0.4900 | 0.5001 | 0.4800 | 0.4954 | 1,818,743 | +0.01(+1.31%) |
May 24, 2023 | 0.5299 | 0.5300 | 0.4750 | 0.4890 | 2,034,190 | -0.04(-8.01%) |
May 23, 2023 | 0.5059 | 0.5600 | 0.4904 | 0.5316 | 2,515,472 | +0.02(+4.77%) |
May 22, 2023 | 0.5421 | 0.5521 | 0.5000 | 0.5074 | 2,505,680 | -0.05(-8.84%) |
May 19, 2023 | 0.5102 | 0.6157 | 0.5000 | 0.5566 | 5,848,445 | +0.06(+11.72%) |
May 18, 2023 | 0.4900 | 0.5084 | 0.4620 | 0.4982 | 2,662,997 | +0.01(+2.19%) |
May 17, 2023 | 0.5104 | 0.5253 | 0.4800 | 0.4875 | 3,032,348 | -0.02(-4.49%) |
May 16, 2023 | 0.5200 | 0.5500 | 0.5104 | 0.5104 | 1,145,750 | -0.04(-7.23%) |
May 15, 2023 | 0.5100 | 0.5600 | 0.5050 | 0.5502 | 2,135,637 | +0.05(+9.04%) |
May 12, 2023 | 0.5150 | 0.5400 | 0.5000 | 0.5046 | 1,675,177 | -0.00(-0.10%) |
May 11, 2023 | 0.6000 | 0.6100 | 0.5001 | 0.5051 | 1,494,278 | -0.07(-12.91%) |
May 10, 2023 | 0.5500 | 0.6000 | 0.5400 | 0.5800 | 2,061,757 | +0.03(+5.49%) |
May 09, 2023 | 0.5220 | 0.5592 | 0.5200 | 0.5498 | 1,512,876 | +0.04(+7.09%) |
May 08, 2023 | 0.5200 | 0.5300 | 0.4950 | 0.5134 | 1,821,469 | -0.01(-1.63%) |
May 05, 2023 | 0.5099 | 0.5399 | 0.5006 | 0.5219 | 1,331,760 | +0.04(+7.32%) |
May 04, 2023 | 0.5326 | 0.5399 | 0.4850 | 0.4863 | 1,720,923 | -0.04(-7.11%) |
May 03, 2023 | 0.5000 | 0.5800 | 0.4869 | 0.5235 | 3,783,637 | +0.04(+7.52%) |
May 02, 2023 | 0.5217 | 0.5414 | 0.4809 | 0.4869 | 3,127,986 | -0.05(-8.91%) |
May 01, 2023 | 0.5700 | 0.5891 | 0.5259 | 0.5345 | 1,975,639 | -0.03(-5.93%) |
Apr 28, 2023 | 0.5799 | 0.5799 | 0.5500 | 0.5682 | 1,178,328 | +0.02(+3.25%) |
Apr 27, 2023 | 0.6000 | 0.6000 | 0.5503 | 0.5503 | 2,340,586 | -0.04(-6.79%) |
Apr 26, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.5904 | 1,456,662 | +0.03(+5.41%) |
Apr 25, 2023 | 0.6200 | 0.6300 | 0.5558 | 0.5601 | 2,161,681 | -0.06(-9.66%) |
Apr 24, 2023 | 0.6788 | 0.6843 | 0.6185 | 0.6200 | 1,301,631 | -0.05(-6.92%) |
Apr 21, 2023 | 0.6900 | 0.7168 | 0.6500 | 0.6661 | 1,240,422 | -0.01(-1.83%) |
Apr 20, 2023 | 0.7020 | 0.7280 | 0.6605 | 0.6785 | 1,250,543 | -0.02(-3.35%) |
Apr 19, 2023 | 0.7025 | 0.7200 | 0.6951 | 0.7020 | 1,167,059 | -0.02(-3.08%) |
Apr 18, 2023 | 0.7900 | 0.7998 | 0.7205 | 0.7243 | 1,071,065 | -0.07(-8.30%) |
Apr 17, 2023 | 0.7538 | 0.8110 | 0.7237 | 0.7899 | 1,379,884 | +0.05(+6.24%) |
Apr 14, 2023 | 0.7855 | 0.7899 | 0.7225 | 0.7435 | 1,791,681 | -0.06(-7.06%) |
Apr 13, 2023 | 0.8200 | 0.8225 | 0.7601 | 0.8000 | 2,383,060 | -0.01(-1.74%) |
Apr 12, 2023 | 1.000 | 1.030 | 0.8000 | 0.8142 | 11,743,339 | -0.14(-14.85%) |
Apr 11, 2023 | 0.9401 | 0.9799 | 0.9401 | 0.9562 | 1,846,217 | +0.03(+3.34%) |
Apr 10, 2023 | 1.030 | 1.095 | 0.9238 | 0.9253 | 1,175,665 | -0.12(-11.88%) |
Apr 06, 2023 | 1.040 | 1.090 | 1.020 | 1.050 | 844,859 | -0.02(-1.87%) |
Apr 05, 2023 | 0.9900 | 1.100 | 0.9945 | 1.070 | 996,055 | +0.06(+5.94%) |
Apr 04, 2023 | 0.9800 | 1.020 | 0.9510 | 1.010 | 713,227 | +0.03(+2.80%) |
Apr 03, 2023 | 1.010 | 1.025 | 0.9600 | 0.9825 | 1,001,603 | -0.03(-2.72%) |
Mar 31, 2023 | 1.030 | 1.040 | 1.000 | 1.010 | 879,518 | -0.02(-1.94%) |
Mar 30, 2023 | 1.030 | 1.089 | 0.9902 | 1.030 | 1,053,702 | +0.03(+3.00%) |
Mar 29, 2023 | 0.9900 | 1.060 | 0.9802 | 1.000 | 657,432 | +0.02(+1.56%) |
Mar 28, 2023 | 1.000 | 1.020 | 0.9602 | 0.9846 | 468,817 | -0.00(-0.50%) |
Mar 27, 2023 | 1.060 | 1.080 | 0.9400 | 0.9895 | 1,595,997 | -0.06(-5.76%) |
Mar 24, 2023 | 1.000 | 1.065 | 0.9452 | 1.050 | 907,541 | +0.06(+6.22%) |
Mar 23, 2023 | 0.9700 | 1.010 | 0.9500 | 0.9885 | 948,969 | +0.01(+0.81%) |
Mar 22, 2023 | 0.9800 | 1.020 | 0.8732 | 0.9806 | 1,827,029 | -0.05(-4.80%) |
Mar 21, 2023 | 1.060 | 1.070 | 0.9601 | 1.030 | 4,246,880 | -0.02(-1.90%) |
Mar 20, 2023 | 1.070 | 1.070 | 0.9509 | 1.050 | 3,372,452 | -0.01(-1.41%) |
Mar 17, 2023 | 1.070 | 1.090 | 1.030 | 1.065 | 3,817,122 | -0.01(-0.93%) |
Mar 16, 2023 | 1.050 | 1.090 | 0.9601 | 1.075 | 2,251,368 | +0.00(+0.47%) |
Mar 15, 2023 | 1.120 | 1.140 | 1.040 | 1.070 | 3,036,140 | -0.06(-5.31%) |
Mar 14, 2023 | 1.230 | 1.230 | 1.080 | 1.130 | 1,512,051 | -0.08(-6.61%) |
Mar 13, 2023 | 1.190 | 1.260 | 1.160 | 1.210 | 1,064,611 | +0.06(+5.22%) |
Mar 10, 2023 | 1.400 | 1.430 | 1.050 | 1.150 | 3,092,520 | -0.25(-17.86%) |
Mar 09, 2023 | 1.470 | 1.485 | 1.390 | 1.400 | 1,062,965 | -0.07(-4.76%) |
Mar 08, 2023 | 1.600 | 1.790 | 1.420 | 1.470 | 1,830,753 | -0.14(-8.70%) |
Mar 07, 2023 | 1.630 | 1.785 | 1.560 | 1.610 | 2,441,574 | +0.00(+0.00%) |
Mar 06, 2023 | 1.330 | 1.650 | 1.320 | 1.610 | 4,154,585 | +0.31(+23.85%) |
Mar 03, 2023 | 1.280 | 1.350 | 1.250 | 1.300 | 564,310 | +0.02(+1.56%) |
Mar 02, 2023 | 1.290 | 1.315 | 1.245 | 1.280 | 672,619 | -0.03(-2.29%) |