Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4500 | 0.4550 | 0.4300 | 0.4550 | 151,026 | +0.01(+2.25%) |
May 30, 2023 | 0.4600 | 0.4600 | 0.4350 | 0.4450 | 466,526 | -0.02(-4.30%) |
May 29, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 274,000 | +0.01(+1.09%) |
May 26, 2023 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 612,330 | +0.01(+2.22%) |
May 25, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 499,233 | -0.03(-6.25%) |
May 24, 2023 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 58,934 | +0.00(+0.42%) |
May 23, 2023 | 0.4900 | 0.4900 | 0.4650 | 0.4780 | 258,553 | +0.02(+3.91%) |
May 19, 2023 | 0.4600 | 0 | -0.01(-2.13%) | |||
May 18, 2023 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 154,100 | -0.02(-3.09%) |
May 17, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 162,464 | +0.01(+2.11%) |
May 16, 2023 | 0.5100 | 0.5100 | 0.4750 | 0.4750 | 305,844 | -0.02(-3.06%) |
May 15, 2023 | 0.5300 | 0.5400 | 0.4900 | 0.4900 | 763,946 | -0.04(-7.55%) |
May 12, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 474,480 | +0.02(+3.92%) |
May 11, 2023 | 0.5000 | 0.5200 | 0.4950 | 0.5100 | 1,732,752 | +0.02(+3.03%) |
May 10, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 321,711 | -0.01(-1.00%) |
May 09, 2023 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 398,543 | +0.02(+3.09%) |
May 08, 2023 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 483,303 | +0.01(+1.04%) |
May 05, 2023 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 351,226 | +0.00(+0.00%) |
May 04, 2023 | 0.4650 | 0.4950 | 0.4650 | 0.4800 | 570,275 | +0.02(+4.35%) |
May 03, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 646,062 | -0.02(-4.17%) |
May 02, 2023 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 246,867 | +0.04(+10.34%) |
May 01, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 47,065 | -0.02(-3.33%) |
Apr 28, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 308,722 | +0.02(+3.45%) |
Apr 27, 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 160,000 | +0.01(+1.16%) |
Apr 26, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 45,690 | -0.02(-4.44%) |
Apr 25, 2023 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 62,352 | +0.00(+0.00%) |
Apr 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,021 | +0.01(+1.12%) |
Apr 21, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4450 | 1,463,090 | +0.00(+0.00%) |
Apr 20, 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 102,702 | +0.00(+0.00%) |
Apr 19, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 104,220 | -0.01(-1.11%) |
Apr 18, 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 2,202,549 | +0.03(+5.88%) |
Apr 17, 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 29,812 | -0.01(-2.30%) |
Apr 14, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4350 | 78,025 | -0.01(-2.25%) |
Apr 13, 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4450 | 316,907 | +0.00(+0.00%) |
Apr 12, 2023 | 0.4250 | 0.4550 | 0.4250 | 0.4450 | 364,533 | +0.01(+1.14%) |
Apr 11, 2023 | 0.4100 | 0.4600 | 0.4000 | 0.4400 | 399,400 | +0.03(+8.64%) |
Apr 10, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 73,700 | -0.00(-1.22%) |
Apr 06, 2023 | 0.4100 | 0 | +0.00(+1.23%) | |||
Apr 05, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 158,000 | -0.02(-5.81%) |
Apr 04, 2023 | 0.4000 | 0.4300 | 0.3800 | 0.4300 | 758,035 | +0.04(+10.26%) |
Apr 03, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 128,650 | +0.00(+0.00%) |
Mar 31, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 796,839 | +0.00(+0.00%) |
Mar 30, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 29,425 | +0.01(+2.63%) |
Mar 29, 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 100,000 | +0.00(+0.00%) |
Mar 28, 2023 | 0.3800 | 0.3850 | 0.3400 | 0.3800 | 814,111 | +0.00(+0.00%) |
Mar 27, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 715 | +0.01(+2.70%) |
Mar 24, 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 344,187 | +0.01(+1.37%) |
Mar 23, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 66,500 | +0.00(+0.00%) |
Mar 22, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 333,500 | -0.01(-2.67%) |
Mar 21, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 176,443 | +0.00(+0.00%) |
Mar 20, 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 2,500 | +0.01(+1.35%) |
Mar 17, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 152,999 | -0.01(-1.33%) |
Mar 16, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,538 | +0.00(+0.00%) |
Mar 15, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 238,768 | -0.01(-2.60%) |
Mar 14, 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 162,250 | -0.02(-3.75%) |
Mar 13, 2023 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 83,471 | -0.01(-2.44%) |
Mar 10, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 145,980 | -0.02(-4.65%) |
Mar 09, 2023 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 416,510 | +0.01(+1.18%) |
Mar 08, 2023 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 36,559 | -0.02(-3.41%) |
Mar 07, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 778,000 | +0.01(+1.15%) |
Mar 06, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4350 | 242,502 | +0.01(+1.16%) |
Mar 03, 2023 | 0.4000 | 0.4350 | 0.3900 | 0.4300 | 696,966 | +0.04(+10.26%) |
Mar 02, 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 161,380 | +0.01(+2.63%) |