Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 28, 2023 | 0.6770 | 0.7450 | 0.6770 | 0.7250 | 621,292 | +0.06(+9.02%) |
Jul 27, 2023 | 0.6299 | 0.7280 | 0.6209 | 0.6650 | 505,096 | +0.04(+5.57%) |
Jul 26, 2023 | 0.6300 | 0.6440 | 0.6080 | 0.6299 | 203,729 | -0.00(-0.02%) |
Jul 25, 2023 | 0.6600 | 0.6690 | 0.6300 | 0.6300 | 198,822 | -0.03(-4.83%) |
Jul 24, 2023 | 0.6699 | 0.6699 | 0.6350 | 0.6620 | 222,415 | +0.02(+3.36%) |
Jul 21, 2023 | 0.6000 | 0.7200 | 0.5925 | 0.6405 | 596,256 | +0.13(+25.59%) |
Jul 20, 2023 | 0.5845 | 0.5845 | 0.4600 | 0.5100 | 95,533 | -0.02(-4.23%) |
Jul 19, 2023 | 0.5400 | 0.5950 | 0.5297 | 0.5325 | 185,062 | -0.02(-3.18%) |
Jul 18, 2023 | 0.5490 | 0.5500 | 0.4480 | 0.5500 | 86,096 | +0.04(+7.63%) |
Jul 17, 2023 | 0.5000 | 0.5580 | 0.4825 | 0.5110 | 43,042 | -0.03(-5.12%) |
Jul 14, 2023 | 0.5900 | 0.5900 | 0.5100 | 0.5386 | 112,902 | +0.02(+4.79%) |
Jul 13, 2023 | 0.5600 | 0.6700 | 0.5140 | 0.5140 | 246,323 | +0.00(+0.29%) |
Jul 12, 2023 | 0.4595 | 0.5195 | 0.4055 | 0.5125 | 157,646 | +0.07(+15.19%) |
Jul 11, 2023 | 0.3900 | 0.4680 | 0.3857 | 0.4449 | 51,510 | +0.04(+9.31%) |
Jul 10, 2023 | 0.4198 | 0.4198 | 0.3700 | 0.4070 | 42,622 | +0.01(+1.75%) |
Jul 07, 2023 | 0.3956 | 0.4489 | 0.3520 | 0.4000 | 29,465 | -0.01(-2.44%) |
Jul 06, 2023 | 0.3900 | 0.4500 | 0.3600 | 0.4100 | 59,784 | +0.02(+6.49%) |
Jul 05, 2023 | 0.3875 | 0.4000 | 0.3685 | 0.3850 | 43,008 | -0.00(-0.65%) |
Jul 03, 2023 | 0.4020 | 0.4050 | 0.3815 | 0.3875 | 21,382 | -0.03(-7.94%) |
Jun 30, 2023 | 0.4020 | 0.4480 | 0.4010 | 0.4209 | 44,260 | +0.02(+4.96%) |
Jun 29, 2023 | 0.3800 | 0.4390 | 0.3500 | 0.4010 | 51,416 | +0.01(+2.17%) |
Jun 28, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3925 | 19,110 | -0.02(-4.27%) |
Jun 27, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 27,266 | -0.01(-1.28%) |
Jun 26, 2023 | 0.4200 | 0.4393 | 0.4051 | 0.4153 | 15,501 | -0.01(-1.24%) |
Jun 23, 2023 | 0.4950 | 0.5000 | 0.4205 | 0.4205 | 65,582 | -0.06(-13.08%) |
Jun 22, 2023 | 0.5050 | 0.5050 | 0.4800 | 0.4838 | 30,296 | -0.02(-4.20%) |
Jun 21, 2023 | 0.4900 | 0.6370 | 0.4900 | 0.5050 | 158,592 | -0.01(-1.75%) |
Jun 20, 2023 | 0.4830 | 0.5200 | 0.4710 | 0.5140 | 62,453 | +0.03(+6.42%) |
Jun 16, 2023 | 0.4650 | 0.4950 | 0.4520 | 0.4830 | 76,917 | +0.01(+1.79%) |
Jun 15, 2023 | 0.4800 | 0.4840 | 0.4595 | 0.4745 | 23,978 | -0.00(-0.11%) |
Jun 14, 2023 | 0.5390 | 0.5390 | 0.4570 | 0.4750 | 135,881 | -0.01(-1.66%) |
Jun 13, 2023 | 0.4345 | 0.4840 | 0.4320 | 0.4830 | 97,645 | +0.05(+12.46%) |
Jun 12, 2023 | 0.4000 | 0.4795 | 0.4000 | 0.4295 | 105,277 | +0.03(+7.64%) |
Jun 09, 2023 | 0.3943 | 0.4100 | 0.3610 | 0.3990 | 40,087 | -0.01(-2.68%) |
Jun 08, 2023 | 0.4380 | 0.4380 | 0.3900 | 0.4100 | 36,513 | -0.03(-6.39%) |
Jun 07, 2023 | 0.4297 | 0.4550 | 0.3605 | 0.4380 | 47,765 | -0.00(-0.45%) |
Jun 06, 2023 | 0.4600 | 0.4600 | 0.4175 | 0.4400 | 90,884 | -0.02(-4.35%) |
Jun 05, 2023 | 0.4600 | 0.4600 | 0.3920 | 0.4600 | 66,070 | +0.00(+0.00%) |
Jun 02, 2023 | 0.4785 | 0.4995 | 0.4560 | 0.4600 | 90,872 | -0.01(-2.13%) |
Jun 01, 2023 | 0.5000 | 0.5000 | 0.4515 | 0.4700 | 34,226 | -0.01(-2.79%) |
May 31, 2023 | 0.5103 | 0.5400 | 0.4835 | 0.4835 | 59,624 | -0.03(-5.86%) |
May 30, 2023 | 0.5205 | 0.5600 | 0.4840 | 0.5136 | 102,838 | -0.01(-1.33%) |
May 26, 2023 | 0.5575 | 0.5575 | 0.5200 | 0.5205 | 33,553 | -0.02(-2.80%) |
May 25, 2023 | 0.5527 | 0.5599 | 0.5300 | 0.5355 | 64,681 | -0.02(-3.74%) |
May 24, 2023 | 0.5401 | 0.5650 | 0.5365 | 0.5563 | 49,006 | -0.00(-0.38%) |
May 23, 2023 | 0.5603 | 0.5651 | 0.5320 | 0.5584 | 48,671 | -0.01(-1.20%) |
May 22, 2023 | 0.5795 | 0.5795 | 0.5505 | 0.5652 | 22,231 | +0.01(+0.93%) |
May 19, 2023 | 0.5610 | 0.5795 | 0.5505 | 0.5600 | 25,092 | -0.03(-4.60%) |
May 18, 2023 | 0.5550 | 0.5880 | 0.5505 | 0.5870 | 33,388 | +0.01(+2.09%) |
May 17, 2023 | 0.5700 | 0.5920 | 0.5505 | 0.5750 | 61,417 | +0.01(+2.50%) |
May 16, 2023 | 0.5815 | 0.5820 | 0.5500 | 0.5610 | 66,462 | -0.02(-3.28%) |
May 15, 2023 | 0.5800 | 0.5820 | 0.5500 | 0.5800 | 43,817 | +0.00(+0.00%) |
May 12, 2023 | 0.5300 | 0.5819 | 0.5035 | 0.5800 | 66,398 | +0.05(+10.48%) |
May 11, 2023 | 0.5425 | 0.5425 | 0.5250 | 0.5250 | 16,734 | -0.02(-3.23%) |
May 10, 2023 | 0.5730 | 0.5830 | 0.5415 | 0.5425 | 20,958 | -0.02(-3.98%) |
May 09, 2023 | 0.5546 | 0.5836 | 0.5510 | 0.5650 | 43,410 | -0.04(-5.83%) |
May 08, 2023 | 0.6000 | 0.6000 | 0.5510 | 0.6000 | 17,399 | +0.03(+4.35%) |
May 05, 2023 | 0.5730 | 0.6211 | 0.5515 | 0.5750 | 18,924 | -0.04(-6.47%) |
May 04, 2023 | 0.5500 | 0.6290 | 0.5500 | 0.6148 | 41,331 | +0.04(+7.86%) |
May 03, 2023 | 0.5700 | 0.5910 | 0.5406 | 0.5700 | 43,563 | -0.02(-3.49%) |
May 02, 2023 | 0.6220 | 0.6220 | 0.5693 | 0.5906 | 17,718 | -0.03(-4.96%) |
May 01, 2023 | 0.6680 | 0.6680 | 0.6188 | 0.6214 | 8,410 | -0.01(-1.35%) |
Apr 28, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6299 | 86,013 | -0.05(-6.87%) |
Apr 27, 2023 | 0.6500 | 0.6800 | 0.6350 | 0.6764 | 39,893 | +0.00(+0.21%) |
Apr 26, 2023 | 0.6995 | 0.6995 | 0.6275 | 0.6750 | 17,698 | -0.02(-3.57%) |
Apr 25, 2023 | 0.7000 | 0.7000 | 0.5500 | 0.7000 | 104,082 | +0.00(+0.00%) |
Apr 24, 2023 | 0.7400 | 0.7400 | 0.6835 | 0.7000 | 44,641 | -0.03(-4.72%) |
Apr 21, 2023 | 0.7220 | 0.7850 | 0.7197 | 0.7347 | 118,402 | +0.02(+2.24%) |
Apr 20, 2023 | 0.8299 | 0.8299 | 0.6350 | 0.7186 | 259,311 | -0.02(-2.96%) |
Apr 19, 2023 | 0.5210 | 0.7650 | 0.4912 | 0.7405 | 499,612 | +0.26(+54.30%) |
Apr 18, 2023 | 0.4799 | 0.4799 | 0.4360 | 0.4799 | 25,010 | +0.00(+0.00%) |
Apr 17, 2023 | 0.4800 | 0.4800 | 0.4502 | 0.4799 | 40,443 | -0.00(-0.02%) |
Apr 14, 2023 | 0.4700 | 0.5000 | 0.4550 | 0.4800 | 30,215 | +0.01(+2.13%) |
Apr 13, 2023 | 0.4999 | 0.5000 | 0.4500 | 0.4700 | 142,811 | -0.01(-1.05%) |
Apr 12, 2023 | 0.5000 | 0.5000 | 0.4471 | 0.4750 | 38,812 | +0.04(+10.47%) |
Apr 11, 2023 | 0.4200 | 0.4800 | 0.3650 | 0.4300 | 58,992 | +0.01(+2.38%) |
Apr 10, 2023 | 0.4200 | 0.4200 | 0.3400 | 0.4200 | 21,243 | +0.02(+5.00%) |
Apr 06, 2023 | 0.3500 | 0.4000 | 0.3401 | 0.4000 | 25,908 | +0.05(+14.29%) |
Apr 05, 2023 | 0.3448 | 0.3500 | 0.3395 | 0.3500 | 18,625 | +0.00(+0.00%) |
Apr 04, 2023 | 0.3495 | 0.3500 | 0.3318 | 0.3500 | 47,480 | +0.00(+0.00%) |
Apr 03, 2023 | 0.3437 | 0.3500 | 0.3329 | 0.3500 | 46,616 | +0.00(+0.29%) |
Mar 31, 2023 | 0.3400 | 0.3495 | 0.3300 | 0.3490 | 30,752 | -0.00(-0.14%) |
Mar 30, 2023 | 0.3395 | 0.3495 | 0.3300 | 0.3495 | 21,950 | +0.01(+4.39%) |
Mar 29, 2023 | 0.3395 | 0.3395 | 0.3247 | 0.3348 | 22,744 | -0.00(-1.38%) |
Mar 28, 2023 | 0.3289 | 0.3395 | 0.2710 | 0.3395 | 31,255 | +0.01(+3.22%) |
Mar 27, 2023 | 0.2690 | 0.3289 | 0.2690 | 0.3289 | 12,047 | +0.00(+0.00%) |
Mar 24, 2023 | 0.3145 | 0.3289 | 0.2691 | 0.3289 | 32,210 | +0.01(+4.58%) |
Mar 23, 2023 | 0.2778 | 0.3145 | 0.2778 | 0.3145 | 31,140 | +0.04(+13.42%) |
Mar 22, 2023 | 0.2800 | 0.2950 | 0.2600 | 0.2773 | 55,836 | -0.00(-0.96%) |
Mar 21, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 2,977 | +0.02(+8.70%) |
Mar 20, 2023 | 0.2905 | 0.3289 | 0.2576 | 0.2576 | 67,471 | -0.04(-14.13%) |
Mar 17, 2023 | 0.3095 | 0.3095 | 0.2700 | 0.3000 | 35,051 | +0.01(+3.27%) |
Mar 16, 2023 | 0.2676 | 0.3295 | 0.2502 | 0.2905 | 60,459 | +0.03(+11.69%) |
Mar 15, 2023 | 0.2850 | 0.2850 | 0.2601 | 0.2601 | 31,108 | -0.02(-7.11%) |
Mar 14, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 68,637 | +0.01(+3.70%) |
Mar 13, 2023 | 0.2900 | 0.3050 | 0.2600 | 0.2700 | 46,403 | -0.03(-11.48%) |
Mar 10, 2023 | 0.3199 | 0.3199 | 0.3003 | 0.3050 | 28,600 | -0.01(-4.54%) |
Mar 09, 2023 | 0.3199 | 0.3199 | 0.3004 | 0.3195 | 21,719 | +0.01(+3.00%) |
Mar 08, 2023 | 0.3004 | 0.3298 | 0.3004 | 0.3102 | 21,397 | -0.02(-5.94%) |
Mar 07, 2023 | 0.3298 | 0.3298 | 0.3005 | 0.3298 | 700 | +0.00(+0.00%) |
Mar 06, 2023 | 0.3152 | 0.3298 | 0.3152 | 0.3298 | 12,147 | +0.01(+4.67%) |
Mar 03, 2023 | 0.3298 | 0.3298 | 0.3005 | 0.3151 | 23,965 | -0.01(-4.46%) |
Mar 02, 2023 | 0.3004 | 0.3298 | 0.3004 | 0.3298 | 11,244 | +0.01(+2.68%) |