Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3873 | 0.3950 | 0.3700 | 0.3757 | 21,358 | -0.01(-1.91%) |
May 30, 2023 | 0.3700 | 0.4099 | 0.3700 | 0.3830 | 24,199 | +0.00(+0.24%) |
May 26, 2023 | 0.4099 | 0.4099 | 0.3771 | 0.3821 | 16,685 | -0.01(-2.05%) |
May 25, 2023 | 0.4048 | 0.4090 | 0.3641 | 0.3901 | 23,072 | -0.01(-3.44%) |
May 24, 2023 | 0.4050 | 0.4050 | 0.3853 | 0.4040 | 23,578 | +0.01(+2.64%) |
May 23, 2023 | 0.3984 | 0.3984 | 0.3828 | 0.3936 | 21,305 | +0.00(+0.90%) |
May 22, 2023 | 0.3600 | 0.4175 | 0.3604 | 0.3901 | 38,653 | +0.01(+2.68%) |
May 19, 2023 | 0.3740 | 0.3829 | 0.3710 | 0.3799 | 14,652 | +0.01(+1.71%) |
May 18, 2023 | 0.3800 | 0.3930 | 0.3650 | 0.3735 | 36,441 | -0.01(-2.23%) |
May 17, 2023 | 0.4000 | 0.3991 | 0.3600 | 0.3820 | 146,555 | +0.00(+0.39%) |
May 16, 2023 | 0.4000 | 0.4028 | 0.3700 | 0.3805 | 33,039 | -0.01(-3.35%) |
May 15, 2023 | 0.4100 | 0.4159 | 0.3901 | 0.3937 | 29,560 | -0.01(-1.82%) |
May 12, 2023 | 0.4300 | 0.4300 | 0.3900 | 0.4010 | 78,536 | -0.01(-2.20%) |
May 11, 2023 | 0.4200 | 0.4302 | 0.4051 | 0.4100 | 20,131 | +0.01(+1.26%) |
May 10, 2023 | 0.4300 | 0.4538 | 0.4002 | 0.4049 | 44,020 | -0.03(-5.84%) |
May 09, 2023 | 0.4517 | 0.4517 | 0.4201 | 0.4300 | 49,179 | -0.03(-6.52%) |
May 08, 2023 | 0.4734 | 0.4957 | 0.4030 | 0.4600 | 94,596 | +0.00(+0.00%) |
May 05, 2023 | 0.4888 | 0.4900 | 0.4266 | 0.4600 | 50,313 | -0.01(-1.08%) |
May 04, 2023 | 0.4720 | 0.4794 | 0.4510 | 0.4650 | 15,239 | -0.00(-1.06%) |
May 03, 2023 | 0.4900 | 0.4888 | 0.4521 | 0.4700 | 10,705 | +0.00(+0.00%) |
May 02, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 9,232 | +0.02(+3.98%) |
May 01, 2023 | 0.4497 | 0.4600 | 0.4351 | 0.4520 | 21,901 | +0.00(+0.51%) |
Apr 28, 2023 | 0.4226 | 0.4498 | 0.4226 | 0.4497 | 27,697 | +0.02(+5.79%) |
Apr 27, 2023 | 0.4400 | 0.4490 | 0.4218 | 0.4251 | 55,315 | +0.02(+4.68%) |
Apr 26, 2023 | 0.4450 | 0.4450 | 0.4002 | 0.4061 | 73,808 | -0.02(-5.56%) |
Apr 25, 2023 | 0.4578 | 0.4578 | 0.4200 | 0.4300 | 19,557 | -0.03(-6.32%) |
Apr 24, 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4590 | 100,473 | -0.00(-0.22%) |
Apr 21, 2023 | 0.4700 | 0.4750 | 0.4400 | 0.4600 | 30,822 | -0.01(-1.71%) |
Apr 20, 2023 | 0.4673 | 0.5646 | 0.4388 | 0.4680 | 131,898 | -0.10(-17.88%) |
Apr 19, 2023 | 0.5500 | 0.7500 | 0.4400 | 0.5699 | 959,990 | +0.02(+3.71%) |
Apr 18, 2023 | 0.4700 | 0.5500 | 0.4650 | 0.5495 | 201,233 | +0.08(+16.91%) |
Apr 17, 2023 | 0.4200 | 0.4744 | 0.4200 | 0.4700 | 73,458 | +0.06(+13.69%) |
Apr 14, 2023 | 0.4000 | 0.4216 | 0.4000 | 0.4134 | 41,885 | +0.01(+3.38%) |
Apr 13, 2023 | 0.3900 | 0.3999 | 0.3789 | 0.3999 | 97,156 | +0.02(+5.57%) |
Apr 12, 2023 | 0.4157 | 0.4568 | 0.3511 | 0.3788 | 119,562 | -0.04(-8.77%) |
Apr 11, 2023 | 0.4146 | 0.4560 | 0.4146 | 0.4152 | 103,829 | -0.02(-5.64%) |
Apr 10, 2023 | 0.4400 | 0.4620 | 0.4200 | 0.4400 | 53,077 | +0.00(+0.00%) |
Apr 06, 2023 | 0.4500 | 0.4700 | 0.4131 | 0.4400 | 84,170 | -0.03(-5.38%) |
Apr 05, 2023 | 0.5092 | 0.5092 | 0.4625 | 0.4650 | 23,915 | -0.00(-0.87%) |
Apr 04, 2023 | 0.4950 | 0.4950 | 0.4602 | 0.4691 | 44,205 | -0.03(-5.16%) |
Apr 03, 2023 | 0.5338 | 0.5338 | 0.4801 | 0.4946 | 38,071 | -0.01(-1.87%) |
Mar 31, 2023 | 0.4700 | 0.5180 | 0.4650 | 0.5040 | 33,741 | -0.02(-3.08%) |
Mar 30, 2023 | 0.5700 | 0.5810 | 0.5200 | 0.5200 | 12,456 | -0.04(-7.14%) |
Mar 29, 2023 | 0.5810 | 0.5990 | 0.4300 | 0.5600 | 27,669 | -0.04(-6.51%) |
Mar 28, 2023 | 0.6100 | 0.6125 | 0.4120 | 0.5990 | 451,751 | -0.03(-4.16%) |
Mar 27, 2023 | 0.6262 | 0.6341 | 0.6100 | 0.6250 | 15,864 | -0.01(-0.81%) |
Mar 24, 2023 | 0.6400 | 0.6450 | 0.6262 | 0.6301 | 4,430 | +0.00(+0.02%) |
Mar 23, 2023 | 0.6575 | 0.6575 | 0.6300 | 0.6300 | 3,988 | +0.00(+0.61%) |
Mar 22, 2023 | 0.6350 | 0.6438 | 0.6262 | 0.6262 | 26,828 | -0.00(-0.06%) |
Mar 21, 2023 | 0.6300 | 0.6459 | 0.6152 | 0.6266 | 47,873 | -0.02(-2.63%) |
Mar 20, 2023 | 0.6900 | 0.6900 | 0.6321 | 0.6435 | 41,591 | -0.05(-6.69%) |
Mar 17, 2023 | 0.6852 | 0.7127 | 0.6751 | 0.6896 | 35,971 | -0.01(-1.47%) |
Mar 16, 2023 | 0.6800 | 0.7279 | 0.6800 | 0.6999 | 13,991 | -0.01(-1.42%) |
Mar 15, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 39,331 | -0.02(-2.10%) |
Mar 14, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7252 | 57,264 | +0.01(+0.72%) |
Mar 13, 2023 | 0.7390 | 0.7703 | 0.7052 | 0.7200 | 182,162 | -0.02(-2.73%) |
Mar 10, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7402 | 52,454 | +0.01(+1.40%) |
Mar 09, 2023 | 0.7500 | 0.7500 | 0.7050 | 0.7300 | 16,397 | +0.00(+0.59%) |
Mar 08, 2023 | 0.7000 | 0.7430 | 0.7000 | 0.7257 | 2,621 | +0.02(+3.35%) |
Mar 07, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7022 | 1,946 | -0.01(-1.17%) |
Mar 06, 2023 | 0.7200 | 0.7474 | 0.7105 | 0.7105 | 47,860 | -0.01(-0.99%) |
Mar 03, 2023 | 0.6600 | 0.7777 | 0.6600 | 0.7176 | 53,954 | +0.03(+4.36%) |
Mar 02, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.6876 | 44,709 | -0.04(-5.96%) |