Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1.350 | 1.440 | 1.310 | 1.380 | 58,382,860 | +0.12(+9.52%) |
Jun 29, 2023 | 1.200 | 1.340 | 1.190 | 1.260 | 46,218,236 | +0.10(+8.62%) |
Jun 28, 2023 | 1.070 | 1.190 | 1.050 | 1.160 | 40,534,248 | +0.06(+5.45%) |
Jun 27, 2023 | 1.110 | 1.120 | 1.000 | 1.100 | 39,486,720 | +0.00(+0.00%) |
Jun 26, 2023 | 1.290 | 1.310 | 1.050 | 1.100 | 50,505,616 | -0.19(-14.73%) |
Jun 23, 2023 | 1.300 | 1.330 | 1.240 | 1.290 | 69,375,880 | -0.09(-6.52%) |
Jun 22, 2023 | 1.420 | 1.430 | 1.310 | 1.380 | 40,828,748 | -0.06(-4.17%) |
Jun 21, 2023 | 1.350 | 1.590 | 1.260 | 1.440 | 118,509,120 | +0.12(+9.09%) |
Jun 20, 2023 | 1.270 | 1.340 | 1.180 | 1.320 | 71,614,176 | +0.13(+10.92%) |
Jun 16, 2023 | 1.700 | 1.720 | 1.130 | 1.190 | 234,060,416 | -0.21(-15.00%) |
Jun 15, 2023 | 1.230 | 1.670 | 1.180 | 1.400 | 307,106,720 | +0.32(+29.63%) |
Jun 14, 2023 | 1.050 | 1.175 | 0.9900 | 1.080 | 120,804,984 | +0.17(+18.16%) |
Jun 13, 2023 | 0.8000 | 0.9600 | 0.7518 | 0.9140 | 128,384,896 | +0.15(+19.27%) |
Jun 12, 2023 | 0.7709 | 0.7999 | 0.7310 | 0.7663 | 59,498,968 | +0.06(+8.68%) |
Jun 09, 2023 | 0.6400 | 0.7245 | 0.6400 | 0.7051 | 70,146,848 | +0.10(+15.78%) |
Jun 08, 2023 | 0.5870 | 0.6551 | 0.5816 | 0.6090 | 56,026,008 | +0.02(+2.63%) |
Jun 07, 2023 | 0.5583 | 0.5999 | 0.5410 | 0.5934 | 41,458,236 | +0.05(+9.46%) |
Jun 06, 2023 | 0.5565 | 0.5699 | 0.5210 | 0.5421 | 44,045,736 | -0.01(-2.50%) |
Jun 05, 2023 | 0.5815 | 0.5859 | 0.5556 | 0.5560 | 39,675,060 | -0.03(-5.04%) |
Jun 02, 2023 | 0.6000 | 0.6018 | 0.5625 | 0.5855 | 34,849,356 | +0.01(+1.97%) |
Jun 01, 2023 | 0.6140 | 0.6275 | 0.5730 | 0.5742 | 38,607,452 | -0.05(-7.98%) |
May 31, 2023 | 0.6100 | 0.6240 | 0.6051 | 0.6240 | 20,590,724 | +0.01(+2.30%) |
May 30, 2023 | 0.6000 | 0.6245 | 0.5700 | 0.6100 | 34,855,092 | +0.02(+3.46%) |
May 26, 2023 | 0.6153 | 0.6225 | 0.5500 | 0.5896 | 44,719,684 | -0.03(-4.18%) |
May 25, 2023 | 0.7700 | 0.7812 | 0.5840 | 0.6153 | 85,202,360 | -0.16(-20.27%) |
May 24, 2023 | 0.7800 | 0.7840 | 0.7400 | 0.7717 | 27,652,128 | -0.01(-1.14%) |
May 23, 2023 | 0.8003 | 0.8438 | 0.7730 | 0.7806 | 39,557,084 | -0.03(-3.94%) |
May 22, 2023 | 0.7747 | 0.8348 | 0.7581 | 0.8126 | 45,242,780 | +0.05(+7.16%) |
May 19, 2023 | 0.7500 | 0.7688 | 0.7111 | 0.7583 | 30,705,384 | +0.02(+2.65%) |
May 18, 2023 | 0.7423 | 0.7500 | 0.7213 | 0.7387 | 25,018,052 | +0.00(+0.03%) |
May 17, 2023 | 0.7169 | 0.7500 | 0.7010 | 0.7385 | 36,413,504 | +0.03(+4.75%) |
May 16, 2023 | 0.7500 | 0.7587 | 0.7021 | 0.7050 | 34,059,436 | -0.05(-6.96%) |
May 15, 2023 | 0.7795 | 0.8150 | 0.7142 | 0.7577 | 41,983,684 | -0.01(-1.30%) |
May 12, 2023 | 0.8300 | 0.8396 | 0.7629 | 0.7677 | 37,230,488 | -0.06(-7.51%) |
May 11, 2023 | 0.8049 | 0.8400 | 0.7770 | 0.8300 | 32,985,948 | +0.03(+3.75%) |
May 10, 2023 | 0.8712 | 0.8790 | 0.7770 | 0.8000 | 43,959,412 | -0.06(-6.60%) |
May 09, 2023 | 0.9700 | 0.9670 | 0.8310 | 0.8565 | 44,481,332 | -0.13(-13.04%) |
May 08, 2023 | 1.040 | 1.040 | 0.9600 | 0.9849 | 25,270,952 | +0.01(+0.63%) |
May 05, 2023 | 0.9300 | 0.9798 | 0.9261 | 0.9787 | 34,077,940 | +0.07(+7.11%) |
May 04, 2023 | 0.9626 | 0.9630 | 0.8849 | 0.9137 | 27,067,284 | -0.01(-0.68%) |
May 03, 2023 | 0.9030 | 0.9482 | 0.8950 | 0.9200 | 31,425,292 | +0.06(+7.03%) |
May 02, 2023 | 0.8644 | 0.9350 | 0.8501 | 0.8596 | 23,190,472 | +0.02(+2.66%) |
May 01, 2023 | 0.8849 | 0.8910 | 0.8120 | 0.8373 | 16,043,060 | -0.05(-5.44%) |
Apr 28, 2023 | 0.8729 | 0.9500 | 0.8720 | 0.8855 | 17,385,024 | +0.01(+0.74%) |
Apr 27, 2023 | 0.8167 | 0.8841 | 0.7960 | 0.8790 | 23,258,996 | +0.07(+9.18%) |
Apr 26, 2023 | 0.8200 | 0.8515 | 0.7860 | 0.8051 | 17,745,920 | -0.01(-1.29%) |
Apr 25, 2023 | 0.8356 | 0.8450 | 0.8100 | 0.8156 | 21,412,228 | -0.00(-0.56%) |
Apr 24, 2023 | 0.9107 | 0.9299 | 0.8200 | 0.8202 | 32,561,968 | -0.10(-11.10%) |
Apr 21, 2023 | 0.9050 | 0.9226 | 0.8709 | 0.9226 | 27,443,680 | +0.01(+1.38%) |
Apr 20, 2023 | 0.8900 | 0.9150 | 0.8600 | 0.9100 | 19,040,444 | +0.00(+0.00%) |
Apr 19, 2023 | 0.9615 | 0.9699 | 0.8901 | 0.9100 | 24,362,492 | -0.07(-6.95%) |
Apr 18, 2023 | 0.9300 | 1.000 | 0.9100 | 0.9780 | 43,201,604 | +0.07(+7.61%) |
Apr 17, 2023 | 0.8418 | 0.9150 | 0.8402 | 0.9088 | 38,753,204 | +0.09(+10.83%) |
Apr 14, 2023 | 0.9450 | 0.9500 | 0.8111 | 0.8200 | 53,795,732 | -0.15(-15.45%) |
Apr 13, 2023 | 1.010 | 1.030 | 0.9610 | 0.9698 | 24,113,708 | -0.02(-2.38%) |
Apr 12, 2023 | 1.120 | 1.130 | 0.9700 | 0.9934 | 49,964,360 | -0.10(-8.86%) |
Apr 11, 2023 | 1.190 | 1.200 | 1.080 | 1.090 | 41,673,408 | -0.09(-8.02%) |
Apr 10, 2023 | 1.230 | 1.240 | 1.170 | 1.185 | 11,350,261 | -0.03(-2.87%) |
Apr 06, 2023 | 1.180 | 1.250 | 1.160 | 1.220 | 12,591,720 | +0.05(+4.27%) |
Apr 05, 2023 | 1.220 | 1.220 | 1.150 | 1.170 | 14,213,282 | -0.05(-4.10%) |
Apr 04, 2023 | 1.290 | 1.330 | 1.210 | 1.220 | 19,506,234 | -0.07(-5.43%) |