Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4527 | 0.4900 | 0.4464 | 0.4858 | 748,558 | +0.04(+8.41%) |
May 30, 2023 | 0.4400 | 0.4558 | 0.4399 | 0.4481 | 287,103 | +0.01(+1.89%) |
May 26, 2023 | 0.4108 | 0.4499 | 0.4100 | 0.4398 | 411,007 | +0.01(+2.28%) |
May 25, 2023 | 0.4590 | 0.4590 | 0.4220 | 0.4300 | 383,911 | -0.01(-2.96%) |
May 24, 2023 | 0.4375 | 0.4567 | 0.4200 | 0.4431 | 362,268 | +0.01(+2.10%) |
May 23, 2023 | 0.4316 | 0.4600 | 0.4301 | 0.4340 | 458,339 | -0.02(-4.28%) |
May 22, 2023 | 0.4500 | 0.4667 | 0.4456 | 0.4534 | 359,443 | -0.00(-0.46%) |
May 19, 2023 | 0.4628 | 0.4628 | 0.4413 | 0.4555 | 377,029 | +0.00(+0.62%) |
May 18, 2023 | 0.4520 | 0.4580 | 0.4444 | 0.4527 | 284,014 | +0.00(+0.35%) |
May 17, 2023 | 0.4500 | 0.4600 | 0.4169 | 0.4511 | 554,883 | +0.00(+0.18%) |
May 16, 2023 | 0.4500 | 0.4587 | 0.4423 | 0.4503 | 331,550 | -0.01(-1.90%) |
May 15, 2023 | 0.4477 | 0.4599 | 0.4442 | 0.4590 | 174,293 | +0.01(+1.53%) |
May 12, 2023 | 0.4500 | 0.4794 | 0.4450 | 0.4521 | 297,828 | +0.00(+0.13%) |
May 11, 2023 | 0.4651 | 0.4800 | 0.4500 | 0.4515 | 307,979 | -0.02(-3.94%) |
May 10, 2023 | 0.4793 | 0.4793 | 0.4459 | 0.4700 | 348,408 | +0.00(+0.00%) |
May 09, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 236,932 | -0.01(-2.10%) |
May 08, 2023 | 0.4400 | 0.4900 | 0.4387 | 0.4801 | 370,174 | +0.03(+6.67%) |
May 05, 2023 | 0.4753 | 0.4753 | 0.4300 | 0.4501 | 465,636 | -0.04(-8.14%) |
May 04, 2023 | 0.4500 | 0.4900 | 0.4314 | 0.4900 | 482,950 | +0.03(+7.69%) |
May 03, 2023 | 0.4600 | 0.4675 | 0.4454 | 0.4550 | 177,731 | +0.00(+0.60%) |
May 02, 2023 | 0.4500 | 0.4748 | 0.4427 | 0.4523 | 229,077 | -0.01(-1.18%) |
May 01, 2023 | 0.4700 | 0.4810 | 0.4500 | 0.4577 | 128,080 | -0.01(-1.91%) |
Apr 28, 2023 | 0.4600 | 0.4800 | 0.4485 | 0.4666 | 297,267 | +0.01(+2.39%) |
Apr 27, 2023 | 0.4600 | 0.4900 | 0.4412 | 0.4557 | 301,615 | +0.00(+0.64%) |
Apr 26, 2023 | 0.4900 | 0.5100 | 0.4465 | 0.4528 | 275,569 | -0.03(-5.43%) |
Apr 25, 2023 | 0.4700 | 0.5011 | 0.4500 | 0.4788 | 365,076 | +0.02(+4.11%) |
Apr 24, 2023 | 0.4501 | 0.4675 | 0.4380 | 0.4599 | 254,114 | +0.03(+6.46%) |
Apr 21, 2023 | 0.4437 | 0.4674 | 0.4228 | 0.4320 | 706,459 | -0.02(-4.87%) |
Apr 20, 2023 | 0.4700 | 0.4773 | 0.4480 | 0.4541 | 317,615 | -0.01(-2.91%) |
Apr 19, 2023 | 0.4756 | 0.4900 | 0.4515 | 0.4677 | 164,587 | -0.01(-1.39%) |
Apr 18, 2023 | 0.4725 | 0.4900 | 0.4500 | 0.4743 | 502,689 | +0.01(+1.17%) |
Apr 17, 2023 | 0.4500 | 0.4888 | 0.4500 | 0.4688 | 666,154 | +0.02(+3.72%) |
Apr 14, 2023 | 0.4576 | 0.4998 | 0.4455 | 0.4520 | 457,366 | +0.00(+0.20%) |
Apr 13, 2023 | 0.4500 | 0.4709 | 0.4400 | 0.4511 | 285,308 | +0.00(+1.08%) |
Apr 12, 2023 | 0.4705 | 0.4950 | 0.4451 | 0.4463 | 358,858 | -0.03(-7.06%) |
Apr 11, 2023 | 0.4705 | 0.4955 | 0.4545 | 0.4802 | 389,351 | +0.01(+2.48%) |
Apr 10, 2023 | 0.5200 | 0.5200 | 0.4601 | 0.4686 | 334,424 | -0.05(-9.88%) |
Apr 06, 2023 | 0.5000 | 0.5329 | 0.4750 | 0.5200 | 161,284 | +0.03(+5.05%) |
Apr 05, 2023 | 0.5141 | 0.5266 | 0.4830 | 0.4950 | 211,364 | -0.04(-6.60%) |
Apr 04, 2023 | 0.4700 | 0.5300 | 0.4603 | 0.5300 | 272,310 | +0.06(+13.37%) |
Apr 03, 2023 | 0.4875 | 0.5193 | 0.4510 | 0.4675 | 364,310 | -0.01(-3.05%) |
Mar 31, 2023 | 0.4900 | 0.5479 | 0.4699 | 0.4822 | 438,276 | -0.01(-2.03%) |
Mar 30, 2023 | 0.4900 | 0.5095 | 0.4750 | 0.4922 | 410,472 | +0.01(+2.24%) |
Mar 29, 2023 | 0.4885 | 0.5050 | 0.4799 | 0.4814 | 181,430 | -0.01(-1.33%) |
Mar 28, 2023 | 0.5300 | 0.5300 | 0.4823 | 0.4879 | 99,532 | -0.01(-1.67%) |
Mar 27, 2023 | 0.4668 | 0.5100 | 0.4652 | 0.4962 | 323,665 | +0.03(+6.16%) |
Mar 24, 2023 | 0.4783 | 0.5183 | 0.4200 | 0.4674 | 969,635 | -0.01(-1.93%) |
Mar 23, 2023 | 0.5100 | 0.5253 | 0.4700 | 0.4766 | 263,115 | -0.00(-0.40%) |
Mar 22, 2023 | 0.5200 | 0.5286 | 0.4709 | 0.4785 | 454,272 | -0.04(-8.40%) |
Mar 21, 2023 | 0.5100 | 0.5470 | 0.4910 | 0.5224 | 489,839 | +0.02(+3.43%) |
Mar 20, 2023 | 0.5123 | 0.5432 | 0.5000 | 0.5051 | 521,399 | +0.00(+0.56%) |
Mar 17, 2023 | 0.5675 | 0.5995 | 0.5000 | 0.5023 | 847,089 | -0.07(-11.95%) |
Mar 16, 2023 | 0.5900 | 0.5901 | 0.5700 | 0.5705 | 406,791 | -0.01(-1.65%) |
Mar 15, 2023 | 0.5936 | 0.6500 | 0.5800 | 0.5801 | 672,379 | -0.12(-17.48%) |
Mar 14, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7030 | 530,507 | -0.01(-1.00%) |
Mar 13, 2023 | 0.7100 | 0.7250 | 0.6823 | 0.7101 | 259,382 | -0.02(-2.74%) |
Mar 10, 2023 | 0.8500 | 0.8699 | 0.7028 | 0.7301 | 535,552 | -0.12(-14.11%) |
Mar 09, 2023 | 0.8400 | 0.8900 | 0.8210 | 0.8500 | 605,683 | +0.03(+3.68%) |
Mar 08, 2023 | 0.8500 | 0.8500 | 0.8198 | 0.8198 | 506,092 | -0.01(-1.36%) |
Mar 07, 2023 | 0.7610 | 0.8460 | 0.7379 | 0.8311 | 673,652 | +0.07(+9.36%) |
Mar 06, 2023 | 0.7199 | 0.7696 | 0.6873 | 0.7600 | 461,572 | +0.06(+7.91%) |
Mar 03, 2023 | 0.7000 | 0.7240 | 0.6901 | 0.7043 | 355,577 | +0.01(+1.75%) |
Mar 02, 2023 | 0.6400 | 0.7000 | 0.6424 | 0.6922 | 306,650 | +0.05(+7.04%) |