Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.4800 | 0.4801 | 0.4422 | 0.4465 | 6,985,418 | -0.02(-4.51%) |
Jun 29, 2023 | 0.3900 | 0.4732 | 0.3900 | 0.4676 | 18,953,168 | +0.08(+20.80%) |
Jun 28, 2023 | 0.4000 | 0.4000 | 0.3825 | 0.3871 | 7,655,003 | -0.01(-2.86%) |
Jun 27, 2023 | 0.4300 | 0.4331 | 0.3900 | 0.3985 | 9,421,828 | -0.02(-5.32%) |
Jun 26, 2023 | 0.4391 | 0.4470 | 0.4110 | 0.4209 | 7,938,882 | -0.01(-2.82%) |
Jun 23, 2023 | 0.4440 | 0.4585 | 0.4315 | 0.4331 | 34,791,776 | -0.02(-3.82%) |
Jun 22, 2023 | 0.4794 | 0.4794 | 0.4400 | 0.4503 | 13,305,425 | -0.03(-6.34%) |
Jun 21, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4808 | 8,871,277 | -0.02(-3.84%) |
Jun 20, 2023 | 0.4918 | 0.5061 | 0.4300 | 0.5000 | 15,041,539 | +0.01(+2.56%) |
Jun 16, 2023 | 0.5024 | 0.5183 | 0.4810 | 0.4875 | 65,949,296 | -0.02(-3.00%) |
Jun 15, 2023 | 0.4900 | 0.5150 | 0.4890 | 0.5026 | 10,878,513 | +0.00(+0.80%) |
Jun 14, 2023 | 0.5222 | 0.5286 | 0.4900 | 0.4986 | 12,090,901 | -0.02(-4.39%) |
Jun 13, 2023 | 0.5000 | 0.5350 | 0.4957 | 0.5215 | 14,284,530 | +0.03(+5.25%) |
Jun 12, 2023 | 0.5100 | 0.5273 | 0.4721 | 0.4955 | 20,764,656 | -0.03(-5.22%) |
Jun 09, 2023 | 0.5500 | 0.5599 | 0.5130 | 0.5228 | 8,972,202 | -0.03(-5.14%) |
Jun 08, 2023 | 0.5791 | 0.5899 | 0.5500 | 0.5511 | 7,473,787 | -0.03(-5.18%) |
Jun 07, 2023 | 0.5600 | 0.5970 | 0.5650 | 0.5812 | 6,440,811 | +0.02(+3.05%) |
Jun 06, 2023 | 0.5700 | 0.5799 | 0.5470 | 0.5640 | 7,806,731 | -0.01(-1.91%) |
Jun 05, 2023 | 0.5700 | 0.5900 | 0.5625 | 0.5750 | 5,981,489 | -0.00(-0.67%) |
Jun 02, 2023 | 0.5750 | 0.5838 | 0.5610 | 0.5789 | 5,104,859 | +0.01(+1.21%) |
Jun 01, 2023 | 0.5989 | 0.6000 | 0.5700 | 0.5720 | 6,838,064 | -0.03(-4.44%) |
May 31, 2023 | 0.5900 | 0.6200 | 0.5580 | 0.5986 | 17,107,466 | +0.01(+1.44%) |
May 30, 2023 | 0.6215 | 0.6291 | 0.5850 | 0.5901 | 5,677,345 | -0.03(-4.84%) |
May 26, 2023 | 0.6132 | 0.6208 | 0.5950 | 0.6201 | 5,058,505 | +0.00(+0.03%) |
May 25, 2023 | 0.6100 | 0.6300 | 0.5800 | 0.6199 | 10,169,285 | +0.01(+2.21%) |
May 24, 2023 | 0.7300 | 0.7277 | 0.6024 | 0.6065 | 22,321,448 | -0.05(-8.30%) |
May 23, 2023 | 0.6787 | 0.6999 | 0.6525 | 0.6614 | 8,801,221 | -0.01(-1.65%) |
May 22, 2023 | 0.6692 | 0.6894 | 0.6418 | 0.6725 | 9,820,724 | +0.00(+0.36%) |
May 19, 2023 | 0.6615 | 0.6850 | 0.6521 | 0.6701 | 7,521,410 | +0.02(+2.73%) |
May 18, 2023 | 0.7200 | 0.7200 | 0.6421 | 0.6523 | 14,270,525 | -0.07(-9.48%) |
May 17, 2023 | 0.6900 | 0.7432 | 0.6605 | 0.7206 | 8,378,361 | +0.02(+2.94%) |
May 16, 2023 | 0.7600 | 0.7900 | 0.6842 | 0.7000 | 9,096,597 | -0.07(-8.82%) |
May 15, 2023 | 0.7361 | 0.8248 | 0.7296 | 0.7677 | 8,377,589 | +0.04(+5.14%) |
May 12, 2023 | 0.8000 | 0.8000 | 0.7052 | 0.7302 | 5,240,457 | -0.05(-6.89%) |
May 11, 2023 | 0.8070 | 0.8267 | 0.7750 | 0.7842 | 4,838,795 | -0.03(-3.14%) |
May 10, 2023 | 0.8300 | 0.8700 | 0.7901 | 0.8096 | 6,393,440 | -0.03(-3.33%) |
May 09, 2023 | 0.8180 | 0.8677 | 0.8060 | 0.8375 | 2,885,581 | +0.01(+0.75%) |
May 08, 2023 | 0.8200 | 0.8599 | 0.7890 | 0.8313 | 5,127,175 | +0.02(+1.92%) |
May 05, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8156 | 2,689,905 | -0.01(-1.29%) |
May 04, 2023 | 0.8000 | 0.8300 | 0.7513 | 0.8263 | 4,533,136 | +0.03(+3.42%) |
May 03, 2023 | 0.7553 | 0.8122 | 0.7400 | 0.7990 | 4,199,482 | +0.05(+7.21%) |
May 02, 2023 | 0.7580 | 0.7611 | 0.7401 | 0.7453 | 7,635,655 | -0.02(-2.15%) |
May 01, 2023 | 0.7701 | 0.7701 | 0.7525 | 0.7617 | 3,613,391 | -0.01(-1.40%) |
Apr 28, 2023 | 0.7600 | 0.8079 | 0.7504 | 0.7725 | 3,401,339 | -0.01(-1.10%) |
Apr 27, 2023 | 0.8000 | 0.8285 | 0.7723 | 0.7811 | 3,409,028 | -0.03(-3.27%) |
Apr 26, 2023 | 0.8203 | 0.8400 | 0.7951 | 0.8075 | 2,632,386 | -0.01(-1.74%) |
Apr 25, 2023 | 0.8455 | 0.8700 | 0.8210 | 0.8218 | 3,218,712 | -0.04(-4.58%) |
Apr 24, 2023 | 0.8527 | 0.8699 | 0.8256 | 0.8612 | 4,228,465 | -0.00(-0.05%) |
Apr 21, 2023 | 0.8400 | 0.8679 | 0.8201 | 0.8616 | 2,616,140 | +0.03(+3.66%) |
Apr 20, 2023 | 0.8700 | 0.8882 | 0.8200 | 0.8312 | 5,947,155 | -0.05(-5.71%) |
Apr 19, 2023 | 0.8680 | 0.8900 | 0.8450 | 0.8815 | 3,683,009 | +0.00(+0.02%) |
Apr 18, 2023 | 0.9550 | 0.9550 | 0.8420 | 0.8813 | 7,167,820 | -0.06(-6.04%) |
Apr 17, 2023 | 0.8900 | 0.9977 | 0.8700 | 0.9380 | 12,151,347 | +0.09(+10.00%) |
Apr 14, 2023 | 0.9090 | 0.9154 | 0.8500 | 0.8527 | 8,792,215 | -0.08(-9.05%) |
Apr 13, 2023 | 0.7382 | 0.9447 | 0.7346 | 0.9375 | 15,543,645 | +0.20(+27.53%) |
Apr 12, 2023 | 0.7201 | 0.7500 | 0.7155 | 0.7351 | 5,377,489 | +0.01(+0.84%) |
Apr 11, 2023 | 0.7251 | 0.7385 | 0.7009 | 0.7290 | 6,790,468 | +0.00(+0.10%) |
Apr 10, 2023 | 0.7620 | 0.7697 | 0.7265 | 0.7283 | 6,824,460 | -0.04(-5.35%) |
Apr 06, 2023 | 0.6900 | 0.7959 | 0.6900 | 0.7695 | 10,625,105 | +0.07(+10.29%) |
Apr 05, 2023 | 0.7200 | 0.7278 | 0.6900 | 0.6977 | 12,807,970 | -0.02(-3.11%) |
Apr 04, 2023 | 0.7800 | 0.7900 | 0.7011 | 0.7201 | 11,565,702 | -0.06(-8.22%) |