Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4028 | 86,363 | -0.01(-1.71%) |
May 30, 2023 | 0.4200 | 0.4200 | 0.4004 | 0.4098 | 168,775 | +0.03(+7.45%) |
May 26, 2023 | 0.3861 | 0.4000 | 0.3700 | 0.3814 | 108,821 | +0.00(+0.47%) |
May 25, 2023 | 0.3790 | 0.3894 | 0.3700 | 0.3796 | 75,571 | -0.02(-4.46%) |
May 24, 2023 | 0.4128 | 0.4200 | 0.3828 | 0.3973 | 106,922 | +0.01(+1.90%) |
May 23, 2023 | 0.3700 | 0.3900 | 0.3528 | 0.3899 | 66,987 | +0.03(+9.74%) |
May 22, 2023 | 0.3582 | 0.3692 | 0.3400 | 0.3553 | 146,705 | -0.01(-2.79%) |
May 19, 2023 | 0.3700 | 0.3799 | 0.3600 | 0.3655 | 176,003 | -0.02(-5.04%) |
May 18, 2023 | 0.3514 | 0.3899 | 0.3514 | 0.3849 | 139,753 | +0.00(+0.00%) |
May 17, 2023 | 0.3771 | 0.3880 | 0.3500 | 0.3849 | 77,341 | +0.02(+5.16%) |
May 16, 2023 | 0.3727 | 0.3891 | 0.3500 | 0.3660 | 152,181 | -0.02(-4.74%) |
May 15, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3842 | 283,758 | +0.02(+5.23%) |
May 12, 2023 | 0.4200 | 0.4400 | 0.3321 | 0.3651 | 525,206 | -0.03(-8.27%) |
May 11, 2023 | 0.3800 | 0.4562 | 0.3800 | 0.3980 | 549,490 | +0.01(+1.82%) |
May 10, 2023 | 0.3900 | 0.4000 | 0.3592 | 0.3909 | 402,474 | +0.03(+8.58%) |
May 09, 2023 | 0.3439 | 0.4000 | 0.3200 | 0.3600 | 482,993 | +0.02(+5.88%) |
May 08, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 241,778 | +0.02(+5.92%) |
May 05, 2023 | 0.3300 | 0.3450 | 0.3012 | 0.3210 | 320,133 | -0.00(-1.44%) |
May 04, 2023 | 0.3400 | 0.3401 | 0.3000 | 0.3257 | 354,231 | +0.00(+0.84%) |
May 03, 2023 | 0.3481 | 0.3481 | 0.3100 | 0.3230 | 203,229 | -0.00(-1.04%) |
May 02, 2023 | 0.3453 | 0.3638 | 0.3170 | 0.3264 | 242,329 | -0.02(-5.47%) |
May 01, 2023 | 0.3700 | 0.3799 | 0.3340 | 0.3453 | 204,631 | -0.02(-5.94%) |
Apr 28, 2023 | 0.3750 | 0.3813 | 0.3415 | 0.3671 | 279,281 | +0.00(+0.55%) |
Apr 27, 2023 | 0.3669 | 0.3868 | 0.3507 | 0.3651 | 208,957 | -0.01(-3.13%) |
Apr 26, 2023 | 0.3601 | 0.3900 | 0.3490 | 0.3769 | 203,041 | +0.02(+4.81%) |
Apr 25, 2023 | 0.3900 | 0.4080 | 0.3330 | 0.3596 | 293,340 | -0.03(-7.65%) |
Apr 24, 2023 | 0.5100 | 0.5100 | 0.3608 | 0.3894 | 403,769 | +0.00(+0.59%) |
Apr 21, 2023 | 0.3802 | 0.4160 | 0.3120 | 0.3871 | 640,686 | -0.00(-0.67%) |
Apr 20, 2023 | 0.3800 | 0.4800 | 0.3620 | 0.3897 | 1,439,037 | -0.07(-16.09%) |
Apr 19, 2023 | 0.5400 | 0.5890 | 0.4305 | 0.4644 | 5,234,392 | +0.06(+14.16%) |
Apr 18, 2023 | 0.4269 | 0.4269 | 0.3939 | 0.4068 | 1,196,010 | -0.00(-0.59%) |
Apr 17, 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4092 | 160,643 | -0.00(-0.12%) |
Apr 14, 2023 | 0.4500 | 0.4580 | 0.3951 | 0.4097 | 159,767 | -0.00(-0.07%) |
Apr 13, 2023 | 0.4200 | 0.4213 | 0.3850 | 0.4100 | 140,768 | +0.01(+2.47%) |
Apr 12, 2023 | 0.4696 | 0.4696 | 0.3955 | 0.4001 | 233,218 | -0.02(-4.19%) |
Apr 11, 2023 | 0.4100 | 0.4380 | 0.3950 | 0.4176 | 220,862 | +0.00(+0.55%) |
Apr 10, 2023 | 0.4200 | 0.4587 | 0.4000 | 0.4153 | 214,968 | -0.01(-3.42%) |
Apr 06, 2023 | 0.4300 | 0.4600 | 0.3705 | 0.4300 | 649,244 | -0.03(-6.68%) |
Apr 05, 2023 | 0.5115 | 0.5633 | 0.4500 | 0.4608 | 1,247,217 | -0.01(-2.21%) |
Apr 04, 2023 | 0.5528 | 0.5528 | 0.4712 | 0.4712 | 206,742 | -0.06(-11.73%) |
Apr 03, 2023 | 0.5500 | 0.5630 | 0.5300 | 0.5338 | 110,147 | -0.01(-2.00%) |
Mar 31, 2023 | 0.5800 | 0.5800 | 0.5401 | 0.5447 | 110,251 | -0.01(-2.44%) |
Mar 30, 2023 | 0.5494 | 0.5733 | 0.5425 | 0.5583 | 82,162 | +0.01(+2.31%) |
Mar 29, 2023 | 0.5600 | 0.5828 | 0.5330 | 0.5457 | 106,798 | -0.02(-3.06%) |
Mar 28, 2023 | 0.5500 | 0.6100 | 0.5500 | 0.5629 | 93,068 | +0.00(+0.00%) |
Mar 27, 2023 | 0.5880 | 0.6100 | 0.5289 | 0.5629 | 118,075 | -0.03(-4.77%) |
Mar 24, 2023 | 0.6300 | 0.6336 | 0.5810 | 0.5911 | 104,616 | -0.04(-6.17%) |
Mar 23, 2023 | 0.6454 | 0.6754 | 0.6163 | 0.6300 | 82,792 | -0.03(-5.11%) |
Mar 22, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6639 | 99,006 | -0.02(-2.38%) |
Mar 21, 2023 | 0.6400 | 0.6992 | 0.6020 | 0.6801 | 173,216 | -0.02(-2.40%) |
Mar 20, 2023 | 0.8953 | 0.9136 | 0.6255 | 0.6968 | 628,292 | -0.18(-20.82%) |
Mar 17, 2023 | 0.6500 | 0.9100 | 0.6000 | 0.8800 | 1,469,965 | +0.28(+46.67%) |
Mar 16, 2023 | 0.6200 | 0.6623 | 0.5504 | 0.6000 | 261,902 | -0.04(-6.37%) |
Mar 15, 2023 | 0.7450 | 0.7700 | 0.6403 | 0.6408 | 175,207 | -0.11(-14.93%) |
Mar 14, 2023 | 0.8800 | 0.9500 | 0.7533 | 0.7533 | 129,199 | -0.04(-5.47%) |
Mar 13, 2023 | 0.9100 | 0.9100 | 0.7416 | 0.7969 | 174,354 | -0.05(-6.26%) |
Mar 10, 2023 | 1.240 | 1.250 | 0.8501 | 0.8501 | 260,597 | -0.48(-36.08%) |
Mar 09, 2023 | 1.380 | 1.438 | 1.330 | 1.330 | 26,062 | -0.05(-3.62%) |
Mar 08, 2023 | 1.400 | 1.430 | 1.340 | 1.380 | 155,341 | +0.00(+0.00%) |
Mar 07, 2023 | 1.370 | 1.400 | 1.370 | 1.380 | 26,885 | -0.01(-0.72%) |
Mar 06, 2023 | 1.390 | 1.420 | 1.370 | 1.390 | 18,140 | +0.01(+0.72%) |
Mar 03, 2023 | 1.400 | 1.410 | 1.380 | 1.380 | 39,296 | -0.02(-1.43%) |
Mar 02, 2023 | 1.380 | 1.410 | 1.370 | 1.400 | 21,373 | +0.01(+0.72%) |