Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8892 | 1.070 | 0.8700 | 0.9858 | 1,436,032 | -0.06(-6.11%) |
May 30, 2023 | 1.490 | 1.520 | 0.9200 | 1.050 | 40,928,624 | +0.46(+77.97%) |
May 26, 2023 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 23,003 | -0.04(-6.35%) |
May 25, 2023 | 0.6200 | 0.6800 | 0.5900 | 0.6300 | 24,564 | +0.03(+4.13%) |
May 24, 2023 | 0.6170 | 0.6324 | 0.6004 | 0.6050 | 27,511 | -0.00(-0.51%) |
May 23, 2023 | 0.6700 | 0.6727 | 0.5892 | 0.6081 | 140,929 | -0.07(-9.91%) |
May 22, 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6750 | 75,899 | -0.02(-3.53%) |
May 19, 2023 | 0.6847 | 0.6998 | 0.6600 | 0.6997 | 22,621 | +0.01(+1.48%) |
May 18, 2023 | 0.7070 | 0.7444 | 0.6600 | 0.6895 | 49,517 | -0.03(-4.57%) |
May 17, 2023 | 0.7000 | 0.7225 | 0.7000 | 0.7225 | 33,442 | +0.03(+4.69%) |
May 16, 2023 | 0.7450 | 0.7450 | 0.6901 | 0.6901 | 23,685 | -0.05(-6.74%) |
May 15, 2023 | 0.7100 | 0.7650 | 0.7100 | 0.7400 | 23,812 | +0.03(+3.63%) |
May 12, 2023 | 0.7600 | 0.7647 | 0.7140 | 0.7141 | 34,103 | -0.04(-4.79%) |
May 11, 2023 | 0.7200 | 0.7679 | 0.7101 | 0.7500 | 19,401 | +0.01(+1.34%) |
May 10, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7401 | 33,587 | -0.01(-1.32%) |
May 09, 2023 | 0.7300 | 0.7699 | 0.6601 | 0.7500 | 50,084 | +0.03(+4.15%) |
May 08, 2023 | 0.7300 | 0.7550 | 0.7200 | 0.7201 | 30,377 | -0.05(-6.49%) |
May 05, 2023 | 0.7900 | 0.8100 | 0.7100 | 0.7701 | 32,863 | +0.01(+1.33%) |
May 04, 2023 | 0.8200 | 0.8200 | 0.7501 | 0.7600 | 92,754 | -0.09(-10.59%) |
May 03, 2023 | 0.6600 | 0.8500 | 0.6600 | 0.8500 | 373,542 | +0.19(+28.92%) |
May 02, 2023 | 0.7100 | 0.7100 | 0.6300 | 0.6593 | 135,548 | -0.04(-5.81%) |
May 01, 2023 | 0.6000 | 0.7300 | 0.5900 | 0.7000 | 169,199 | +0.07(+10.55%) |
Apr 28, 2023 | 0.6700 | 0.6999 | 0.6200 | 0.6332 | 250,521 | -0.12(-16.17%) |
Apr 27, 2023 | 0.8100 | 0.8199 | 0.7022 | 0.7553 | 219,594 | -0.08(-9.35%) |
Apr 26, 2023 | 0.7600 | 0.8600 | 0.7100 | 0.8332 | 928,138 | -0.07(-7.32%) |
Apr 25, 2023 | 1.180 | 1.200 | 0.8700 | 0.8990 | 2,319,698 | -0.38(-29.77%) |
Apr 24, 2023 | 1.280 | 2.370 | 1.130 | 1.280 | 77,862,096 | +0.54(+73.00%) |
Apr 21, 2023 | 0.6800 | 0.7500 | 0.6700 | 0.7399 | 6,499 | -0.05(-6.09%) |
Apr 20, 2023 | 0.7219 | 0.7899 | 0.6728 | 0.7879 | 81,414 | +0.04(+4.65%) |
Apr 19, 2023 | 0.7500 | 0.8050 | 0.6900 | 0.7529 | 11,999 | -0.04(-4.68%) |
Apr 18, 2023 | 0.7438 | 0.7900 | 0.7200 | 0.7899 | 10,315 | -0.01(-1.24%) |
Apr 17, 2023 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 687 | +0.00(+0.00%) |
Apr 14, 2023 | 0.8000 | 0.8000 | 0.7201 | 0.7998 | 16,350 | +0.01(+0.73%) |
Apr 13, 2023 | 0.7200 | 0.8000 | 0.7200 | 0.7940 | 7,668 | +0.02(+2.48%) |
Apr 12, 2023 | 0.7874 | 0.7875 | 0.7201 | 0.7748 | 19,356 | -0.01(-1.84%) |
Apr 11, 2023 | 0.7886 | 0.7918 | 0.7200 | 0.7893 | 18,665 | -0.00(-0.34%) |
Apr 10, 2023 | 0.6500 | 0.7999 | 0.6500 | 0.7920 | 51,718 | +0.13(+20.00%) |
Apr 06, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 1,167 | -0.05(-6.65%) |
Apr 05, 2023 | 0.7419 | 0.7419 | 0.7070 | 0.7070 | 1,562 | +0.06(+8.77%) |
Apr 04, 2023 | 0.6000 | 0.6800 | 0.5500 | 0.6500 | 51,032 | +0.05(+8.32%) |
Apr 03, 2023 | 0.6500 | 0.6554 | 0.6000 | 0.6001 | 10,539 | -0.05(-7.68%) |
Mar 31, 2023 | 0.6901 | 0.7580 | 0.6500 | 0.6500 | 8,025 | -0.04(-5.80%) |
Mar 30, 2023 | 0.7665 | 0.7665 | 0.6900 | 0.6900 | 8,315 | -0.04(-5.48%) |
Mar 29, 2023 | 0.7501 | 0.7830 | 0.7000 | 0.7300 | 24,116 | -0.02(-2.67%) |
Mar 28, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 17,716 | -0.04(-5.36%) |
Mar 27, 2023 | 0.7919 | 0.7950 | 0.7700 | 0.7925 | 7,845 | -0.04(-4.52%) |
Mar 24, 2023 | 0.8241 | 0.8300 | 0.8003 | 0.8300 | 12,923 | +0.01(+0.72%) |
Mar 23, 2023 | 0.7802 | 0.8250 | 0.7500 | 0.8241 | 17,162 | +0.01(+0.76%) |
Mar 22, 2023 | 0.8200 | 0.8250 | 0.7501 | 0.8179 | 10,303 | -0.01(-0.86%) |
Mar 21, 2023 | 0.7701 | 0.8663 | 0.7701 | 0.8250 | 14,911 | +0.06(+8.30%) |
Mar 20, 2023 | 0.7500 | 0.8255 | 0.6701 | 0.7618 | 24,462 | -0.04(-4.78%) |
Mar 17, 2023 | 0.7800 | 0.9600 | 0.7400 | 0.8000 | 91,098 | +0.11(+16.41%) |
Mar 16, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6872 | 12,987 | +0.02(+2.57%) |
Mar 15, 2023 | 0.6600 | 0.6930 | 0.6600 | 0.6700 | 513 | +0.02(+3.08%) |
Mar 14, 2023 | 0.6800 | 0.7100 | 0.6500 | 0.6500 | 18,917 | -0.04(-5.11%) |
Mar 13, 2023 | 0.6700 | 0.7100 | 0.6501 | 0.6850 | 12,337 | +0.02(+3.63%) |
Mar 10, 2023 | 0.7150 | 0.7150 | 0.6600 | 0.6610 | 5,958 | -0.02(-2.79%) |
Mar 09, 2023 | 0.6701 | 0.7220 | 0.6500 | 0.6800 | 22,233 | -0.01(-1.45%) |
Mar 08, 2023 | 0.6785 | 0.7243 | 0.6701 | 0.6900 | 12,300 | -0.01(-1.68%) |
Mar 07, 2023 | 0.7200 | 0.7200 | 0.6844 | 0.7018 | 4,323 | -0.02(-2.53%) |
Mar 06, 2023 | 0.6854 | 0.7300 | 0.6802 | 0.7200 | 10,315 | +0.00(+0.63%) |
Mar 03, 2023 | 0.7063 | 0.7361 | 0.6660 | 0.7155 | 47,173 | -0.01(-1.60%) |
Mar 02, 2023 | 0.6801 | 0.7399 | 0.6801 | 0.7271 | 20,939 | +0.06(+8.52%) |