Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4500 | 0.4586 | 0.4430 | 0.4550 | 233,982 | +0.01(+2.71%) |
May 30, 2023 | 0.4663 | 0.4663 | 0.4405 | 0.4430 | 491,790 | -0.02(-3.76%) |
May 26, 2023 | 0.4564 | 0.4659 | 0.4564 | 0.4603 | 283,672 | +0.01(+2.20%) |
May 25, 2023 | 0.4763 | 0.4873 | 0.4504 | 0.4504 | 480,693 | -0.02(-5.02%) |
May 24, 2023 | 0.4908 | 0.4908 | 0.4700 | 0.4742 | 230,558 | -0.01(-1.27%) |
May 23, 2023 | 0.4800 | 0.4848 | 0.4501 | 0.4803 | 734,625 | +0.00(+0.04%) |
May 22, 2023 | 0.5051 | 0.5149 | 0.4801 | 0.4801 | 488,389 | -0.03(-5.84%) |
May 19, 2023 | 0.5199 | 0.5199 | 0.5050 | 0.5099 | 418,531 | -0.00(-0.55%) |
May 18, 2023 | 0.5500 | 0.5599 | 0.4950 | 0.5127 | 942,631 | -0.05(-8.45%) |
May 17, 2023 | 0.5530 | 0.5600 | 0.5500 | 0.5600 | 440,454 | +0.00(+0.86%) |
May 16, 2023 | 0.5524 | 0.5764 | 0.5479 | 0.5552 | 636,717 | +0.00(+0.73%) |
May 15, 2023 | 0.5466 | 0.5825 | 0.5466 | 0.5512 | 810,597 | -0.03(-4.50%) |
May 12, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5772 | 466,286 | +0.03(+6.28%) |
May 11, 2023 | 0.5555 | 0.5700 | 0.5352 | 0.5431 | 528,917 | -0.03(-4.67%) |
May 10, 2023 | 0.5869 | 0.5899 | 0.5502 | 0.5697 | 549,560 | -0.03(-4.25%) |
May 09, 2023 | 0.5900 | 0.5960 | 0.5900 | 0.5950 | 563,745 | +0.01(+1.99%) |
May 08, 2023 | 0.5800 | 0.5970 | 0.5711 | 0.5834 | 1,542,756 | +0.01(+1.98%) |
May 05, 2023 | 0.5700 | 0.5805 | 0.5696 | 0.5721 | 699,931 | +0.01(+1.92%) |
May 04, 2023 | 0.5700 | 0.5780 | 0.5601 | 0.5613 | 837,210 | +0.00(+0.29%) |
May 03, 2023 | 0.5331 | 0.5600 | 0.5302 | 0.5597 | 442,374 | +0.03(+4.99%) |
May 02, 2023 | 0.5300 | 0.5456 | 0.5300 | 0.5331 | 395,412 | -0.00(-0.36%) |
May 01, 2023 | 0.5450 | 0.5458 | 0.5300 | 0.5350 | 392,347 | -0.01(-1.40%) |
Apr 28, 2023 | 0.5530 | 0.5530 | 0.5388 | 0.5426 | 400,828 | +0.00(+0.00%) |
Apr 27, 2023 | 0.5400 | 0.5500 | 0.5358 | 0.5426 | 257,846 | -0.00(-0.59%) |
Apr 26, 2023 | 0.5500 | 0.5510 | 0.5401 | 0.5458 | 286,117 | -0.00(-0.38%) |
Apr 25, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5479 | 421,681 | +0.01(+2.55%) |
Apr 24, 2023 | 0.5310 | 0.5359 | 0.5200 | 0.5343 | 205,665 | +0.01(+1.52%) |
Apr 21, 2023 | 0.5284 | 0.5470 | 0.5217 | 0.5263 | 301,664 | -0.02(-4.13%) |
Apr 20, 2023 | 0.5463 | 0.5500 | 0.5385 | 0.5490 | 274,127 | +0.02(+2.81%) |
Apr 19, 2023 | 0.5300 | 0.5400 | 0.5210 | 0.5340 | 375,403 | -0.00(-0.47%) |
Apr 18, 2023 | 0.5320 | 0.5410 | 0.5250 | 0.5365 | 374,434 | +0.00(+0.73%) |
Apr 17, 2023 | 0.5710 | 0.5730 | 0.5276 | 0.5326 | 915,544 | -0.04(-6.73%) |
Apr 14, 2023 | 0.5530 | 0.5799 | 0.5530 | 0.5710 | 631,161 | -0.00(-0.70%) |
Apr 13, 2023 | 0.5500 | 0.5799 | 0.5454 | 0.5750 | 1,283,403 | +0.03(+5.50%) |
Apr 12, 2023 | 0.5371 | 0.5450 | 0.5185 | 0.5450 | 722,095 | +0.01(+2.25%) |
Apr 11, 2023 | 0.5100 | 0.5400 | 0.5001 | 0.5330 | 558,874 | +0.03(+6.13%) |
Apr 10, 2023 | 0.5140 | 0.5200 | 0.4950 | 0.5022 | 303,663 | -0.02(-4.16%) |
Apr 06, 2023 | 0.5300 | 0.5351 | 0.5150 | 0.5240 | 343,258 | -0.00(-0.46%) |
Apr 05, 2023 | 0.5400 | 0.5400 | 0.5050 | 0.5264 | 552,876 | -0.00(-0.68%) |
Apr 04, 2023 | 0.4900 | 0.5300 | 0.4800 | 0.5300 | 921,145 | +0.04(+8.65%) |
Apr 03, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4878 | 254,680 | +0.01(+1.16%) |
Mar 31, 2023 | 0.4790 | 0.4876 | 0.4700 | 0.4822 | 291,145 | +0.00(+0.67%) |
Mar 30, 2023 | 0.5000 | 0.5000 | 0.4790 | 0.4790 | 514,706 | -0.01(-2.26%) |
Mar 29, 2023 | 0.5054 | 0.5099 | 0.4900 | 0.4901 | 504,557 | -0.01(-2.95%) |
Mar 28, 2023 | 0.4950 | 0.5098 | 0.4422 | 0.5050 | 541,660 | +0.01(+2.98%) |
Mar 27, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4904 | 283,355 | -0.00(-0.91%) |
Mar 24, 2023 | 0.5100 | 0.5100 | 0.4920 | 0.4949 | 311,136 | -0.01(-2.00%) |
Mar 23, 2023 | 0.4950 | 0.5150 | 0.4900 | 0.5050 | 729,885 | +0.02(+3.06%) |
Mar 22, 2023 | 0.4579 | 0.4935 | 0.4579 | 0.4900 | 510,404 | +0.03(+7.69%) |
Mar 21, 2023 | 0.4840 | 0.4871 | 0.4450 | 0.4550 | 388,813 | -0.03(-6.57%) |
Mar 20, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4870 | 403,153 | +0.00(+0.45%) |
Mar 17, 2023 | 0.4845 | 0.4988 | 0.4624 | 0.4848 | 619,634 | +0.02(+5.05%) |
Mar 16, 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4615 | 324,365 | -0.01(-1.81%) |
Mar 15, 2023 | 0.4600 | 0.4729 | 0.4530 | 0.4700 | 429,284 | +0.02(+4.37%) |
Mar 14, 2023 | 0.4650 | 0.4717 | 0.4500 | 0.4503 | 323,354 | +0.00(+0.04%) |
Mar 13, 2023 | 0.4300 | 0.4625 | 0.4200 | 0.4501 | 635,203 | +0.04(+9.78%) |
Mar 10, 2023 | 0.3980 | 0.4299 | 0.3980 | 0.4100 | 242,790 | +0.02(+3.82%) |
Mar 09, 2023 | 0.4059 | 0.4099 | 0.3900 | 0.3949 | 196,804 | -0.00(-0.80%) |
Mar 08, 2023 | 0.4100 | 0.4199 | 0.3903 | 0.3981 | 259,464 | -0.02(-3.86%) |
Mar 07, 2023 | 0.4300 | 0.4318 | 0.4100 | 0.4141 | 204,751 | -0.02(-5.69%) |
Mar 06, 2023 | 0.4476 | 0.4500 | 0.4315 | 0.4391 | 183,162 | -0.00(-0.18%) |
Mar 03, 2023 | 0.4200 | 0.4487 | 0.4200 | 0.4399 | 355,202 | +0.02(+5.64%) |
Mar 02, 2023 | 0.3914 | 0.4298 | 0.3914 | 0.4164 | 191,360 | +0.01(+3.30%) |