Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4000 | 0.4197 | 0.3890 | 0.4100 | 364,744 | +0.02(+4.06%) |
Jul 28, 2023 | 0.3770 | 0.3951 | 0.3606 | 0.3940 | 536,686 | +0.01(+3.14%) |
Jul 27, 2023 | 0.3800 | 0.3966 | 0.3731 | 0.3820 | 768,928 | -0.00(-0.78%) |
Jul 26, 2023 | 0.4079 | 0.4140 | 0.3750 | 0.3850 | 344,166 | -0.02(-5.61%) |
Jul 25, 2023 | 0.4011 | 0.4189 | 0.3901 | 0.4079 | 236,984 | -0.00(-0.78%) |
Jul 24, 2023 | 0.4100 | 0.4257 | 0.4004 | 0.4111 | 367,903 | +0.00(+0.29%) |
Jul 21, 2023 | 0.3832 | 0.4199 | 0.3832 | 0.4099 | 462,289 | +0.02(+4.57%) |
Jul 20, 2023 | 0.3960 | 0.4069 | 0.3810 | 0.3920 | 387,364 | +0.00(+0.38%) |
Jul 19, 2023 | 0.4128 | 0.4200 | 0.3870 | 0.3905 | 832,798 | -0.02(-4.71%) |
Jul 18, 2023 | 0.4220 | 0.4245 | 0.4000 | 0.4098 | 368,448 | -0.02(-4.19%) |
Jul 17, 2023 | 0.4500 | 0.4590 | 0.4103 | 0.4277 | 318,212 | -0.02(-4.17%) |
Jul 14, 2023 | 0.4570 | 0.4580 | 0.4378 | 0.4463 | 603,770 | -0.01(-2.94%) |
Jul 13, 2023 | 0.4300 | 0.4700 | 0.4135 | 0.4598 | 1,067,362 | +0.03(+6.93%) |
Jul 12, 2023 | 0.4300 | 0.4349 | 0.4051 | 0.4300 | 425,653 | -0.00(-1.13%) |
Jul 11, 2023 | 0.3900 | 0.4400 | 0.3789 | 0.4349 | 1,242,879 | +0.06(+14.75%) |
Jul 10, 2023 | 0.3850 | 0.3899 | 0.3710 | 0.3790 | 333,506 | -0.01(-1.35%) |
Jul 07, 2023 | 0.3800 | 0.3899 | 0.3770 | 0.3842 | 270,471 | +0.01(+1.91%) |
Jul 06, 2023 | 0.3982 | 0.3999 | 0.3710 | 0.3770 | 447,880 | -0.02(-4.31%) |
Jul 05, 2023 | 0.3950 | 0.4100 | 0.3751 | 0.3940 | 425,174 | +0.00(+0.48%) |
Jul 03, 2023 | 0.4018 | 0.4050 | 0.3900 | 0.3921 | 123,774 | -0.01(-1.46%) |
Jun 30, 2023 | 0.4013 | 0.4265 | 0.3900 | 0.3979 | 724,922 | -0.01(-2.83%) |
Jun 29, 2023 | 0.3900 | 0.4330 | 0.3803 | 0.4095 | 861,688 | +0.03(+6.53%) |
Jun 28, 2023 | 0.4000 | 0.4021 | 0.3710 | 0.3844 | 749,455 | -0.02(-5.09%) |
Jun 27, 2023 | 0.4200 | 0.4200 | 0.4015 | 0.4050 | 442,050 | -0.01(-2.99%) |
Jun 26, 2023 | 0.4253 | 0.4253 | 0.4030 | 0.4175 | 539,296 | -0.01(-3.06%) |
Jun 23, 2023 | 0.4411 | 0.4500 | 0.4129 | 0.4307 | 554,285 | -0.01(-2.80%) |
Jun 22, 2023 | 0.4600 | 0.4700 | 0.4411 | 0.4431 | 563,022 | -0.03(-6.77%) |
Jun 21, 2023 | 0.4700 | 0.4797 | 0.4410 | 0.4753 | 950,983 | -0.00(-0.77%) |
Jun 20, 2023 | 0.5300 | 0.5300 | 0.4210 | 0.4790 | 2,672,687 | -0.05(-9.62%) |
Jun 16, 2023 | 0.5600 | 0.5600 | 0.5078 | 0.5300 | 1,464,299 | -0.01(-2.57%) |
Jun 15, 2023 | 0.6300 | 0.6300 | 0.5001 | 0.5440 | 7,260,828 | -0.20(-26.68%) |
Jun 14, 2023 | 0.7343 | 0.7499 | 0.7225 | 0.7420 | 353,611 | +0.01(+1.64%) |
Jun 13, 2023 | 0.7035 | 0.7698 | 0.7035 | 0.7300 | 982,957 | +0.02(+2.38%) |
Jun 12, 2023 | 0.7300 | 0.7469 | 0.7050 | 0.7130 | 700,380 | -0.02(-2.87%) |
Jun 09, 2023 | 0.7341 | 0.7499 | 0.7200 | 0.7341 | 528,942 | -0.01(-1.86%) |
Jun 08, 2023 | 0.7510 | 0.7800 | 0.7320 | 0.7480 | 654,454 | -0.02(-2.65%) |
Jun 07, 2023 | 0.7517 | 0.7835 | 0.7517 | 0.7684 | 425,372 | -0.01(-1.49%) |
Jun 06, 2023 | 0.7378 | 0.7895 | 0.7350 | 0.7800 | 760,459 | +0.02(+2.71%) |
Jun 05, 2023 | 0.7900 | 0.7900 | 0.7350 | 0.7594 | 293,446 | -0.01(-1.07%) |
Jun 02, 2023 | 0.7352 | 0.7899 | 0.7170 | 0.7676 | 1,454,951 | +0.03(+4.55%) |
Jun 01, 2023 | 0.7400 | 0.7430 | 0.7110 | 0.7342 | 669,897 | -0.01(-1.56%) |
May 31, 2023 | 0.7210 | 0.7599 | 0.7210 | 0.7458 | 615,508 | +0.03(+3.51%) |
May 30, 2023 | 0.7200 | 0.7365 | 0.7110 | 0.7205 | 718,629 | -0.02(-2.62%) |
May 26, 2023 | 0.7215 | 0.7500 | 0.7104 | 0.7399 | 734,682 | +0.02(+2.72%) |
May 25, 2023 | 0.7433 | 0.7433 | 0.7000 | 0.7203 | 768,213 | -0.02(-2.16%) |
May 24, 2023 | 0.7500 | 0.7543 | 0.7260 | 0.7362 | 797,149 | -0.01(-1.05%) |
May 23, 2023 | 0.7210 | 0.7795 | 0.7200 | 0.7440 | 1,396,580 | +0.02(+2.31%) |
May 22, 2023 | 0.7600 | 0.7600 | 0.7101 | 0.7272 | 1,041,509 | -0.02(-2.66%) |
May 19, 2023 | 0.7600 | 0.8000 | 0.7353 | 0.7471 | 1,005,610 | +0.00(+0.51%) |
May 18, 2023 | 0.7700 | 0.7890 | 0.7302 | 0.7433 | 1,940,586 | -0.07(-9.11%) |
May 17, 2023 | 0.7101 | 0.8860 | 0.6950 | 0.8178 | 7,869,413 | +0.12(+16.70%) |
May 16, 2023 | 0.6968 | 0.7400 | 0.6950 | 0.7008 | 1,435,014 | -0.01(-2.04%) |
May 15, 2023 | 0.7080 | 0.7500 | 0.6900 | 0.7154 | 1,430,286 | +0.01(+1.81%) |
May 12, 2023 | 0.7400 | 0.7405 | 0.6912 | 0.7027 | 1,748,026 | -0.03(-4.19%) |
May 11, 2023 | 0.7700 | 0.7832 | 0.7113 | 0.7334 | 2,011,127 | -0.02(-2.94%) |
May 10, 2023 | 0.7890 | 0.8200 | 0.7450 | 0.7556 | 2,315,331 | -0.04(-4.44%) |
May 09, 2023 | 0.8000 | 0.8299 | 0.7600 | 0.7907 | 2,215,422 | -0.03(-3.56%) |
May 08, 2023 | 0.8560 | 0.8800 | 0.7900 | 0.8199 | 2,725,117 | -0.04(-4.57%) |
May 05, 2023 | 0.9500 | 0.9782 | 0.8300 | 0.8592 | 4,491,873 | -0.12(-12.17%) |
May 04, 2023 | 0.9700 | 1.070 | 0.9504 | 0.9782 | 3,872,921 | -0.02(-2.14%) |
May 03, 2023 | 1.050 | 1.150 | 0.9299 | 0.9996 | 8,720,140 | -0.14(-12.32%) |
May 02, 2023 | 0.8800 | 1.230 | 0.8100 | 1.140 | 29,665,832 | +0.28(+32.59%) |