Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5050 | 0.5050 | 0.4500 | 0.4659 | 85,381 | +0.02(+4.98%) |
May 30, 2023 | 0.4985 | 0.5099 | 0.4400 | 0.4438 | 175,736 | -0.06(-11.94%) |
May 26, 2023 | 0.4856 | 0.5185 | 0.4856 | 0.5040 | 83,366 | -0.00(-0.20%) |
May 25, 2023 | 0.5484 | 0.5524 | 0.4768 | 0.5050 | 110,488 | -0.03(-5.70%) |
May 24, 2023 | 0.5811 | 0.5811 | 0.5071 | 0.5355 | 54,757 | -0.01(-1.45%) |
May 23, 2023 | 0.5200 | 0.5800 | 0.5060 | 0.5434 | 259,820 | +0.02(+4.50%) |
May 22, 2023 | 0.4869 | 0.5200 | 0.4869 | 0.5200 | 57,850 | +0.01(+1.46%) |
May 19, 2023 | 0.5000 | 0.5365 | 0.4980 | 0.5125 | 103,168 | +0.02(+3.39%) |
May 18, 2023 | 0.4773 | 0.4957 | 0.4600 | 0.4957 | 92,264 | +0.03(+6.40%) |
May 17, 2023 | 0.4759 | 0.4859 | 0.4484 | 0.4659 | 151,874 | -0.01(-2.10%) |
May 16, 2023 | 0.4900 | 0.5033 | 0.4600 | 0.4759 | 195,470 | -0.01(-1.43%) |
May 15, 2023 | 0.4875 | 0.4950 | 0.4611 | 0.4828 | 31,681 | +0.00(+0.02%) |
May 12, 2023 | 0.4640 | 0.4950 | 0.4640 | 0.4827 | 39,755 | -0.01(-1.37%) |
May 11, 2023 | 0.4690 | 0.5066 | 0.4690 | 0.4894 | 60,355 | -0.00(-0.53%) |
May 10, 2023 | 0.5141 | 0.5141 | 0.4870 | 0.4920 | 103,615 | -0.01(-2.52%) |
May 09, 2023 | 0.5099 | 0.5167 | 0.5047 | 0.5047 | 150,700 | +0.01(+2.27%) |
May 08, 2023 | 0.4350 | 0.5027 | 0.4350 | 0.4935 | 288,114 | +0.05(+11.30%) |
May 05, 2023 | 0.4350 | 0.4434 | 0.4155 | 0.4434 | 74,047 | +0.02(+5.00%) |
May 04, 2023 | 0.4603 | 0.4603 | 0.4127 | 0.4223 | 53,577 | -0.03(-5.76%) |
May 03, 2023 | 0.4346 | 0.4583 | 0.4346 | 0.4481 | 29,677 | -0.01(-2.08%) |
May 02, 2023 | 0.3870 | 0.4638 | 0.3870 | 0.4576 | 53,777 | +0.01(+2.17%) |
May 01, 2023 | 0.3980 | 0.4536 | 0.3980 | 0.4479 | 131,749 | +0.02(+4.70%) |
Apr 28, 2023 | 0.4350 | 0.4448 | 0.4247 | 0.4278 | 55,383 | -0.01(-2.22%) |
Apr 27, 2023 | 0.4272 | 0.4538 | 0.4272 | 0.4375 | 48,935 | -0.01(-2.67%) |
Apr 26, 2023 | 0.4399 | 0.4499 | 0.4370 | 0.4495 | 74,974 | +0.01(+2.74%) |
Apr 25, 2023 | 0.4379 | 0.4472 | 0.4200 | 0.4375 | 111,693 | -0.02(-3.55%) |
Apr 24, 2023 | 0.4350 | 0.4600 | 0.4350 | 0.4536 | 76,157 | +0.02(+4.28%) |
Apr 21, 2023 | 0.4450 | 0.4579 | 0.4204 | 0.4350 | 96,102 | -0.01(-1.63%) |
Apr 20, 2023 | 0.4450 | 0.4610 | 0.4300 | 0.4422 | 35,061 | +0.00(+1.01%) |
Apr 19, 2023 | 0.4231 | 0.4482 | 0.4231 | 0.4378 | 46,883 | +0.01(+2.75%) |
Apr 18, 2023 | 0.4470 | 0.4650 | 0.4020 | 0.4261 | 188,194 | -0.03(-7.37%) |
Apr 17, 2023 | 0.5200 | 0.5200 | 0.4400 | 0.4600 | 112,375 | -0.01(-3.16%) |
Apr 14, 2023 | 0.4520 | 0.4800 | 0.4339 | 0.4750 | 181,976 | +0.02(+5.14%) |
Apr 13, 2023 | 0.4207 | 0.4722 | 0.4207 | 0.4518 | 87,926 | +0.00(+0.62%) |
Apr 12, 2023 | 0.4500 | 0.4810 | 0.4425 | 0.4490 | 46,139 | +0.01(+2.00%) |
Apr 11, 2023 | 0.3890 | 0.4670 | 0.3705 | 0.4402 | 163,862 | +0.05(+12.81%) |
Apr 10, 2023 | 0.4206 | 0.4280 | 0.3710 | 0.3902 | 239,473 | -0.04(-8.83%) |
Apr 06, 2023 | 0.4623 | 0.4626 | 0.4000 | 0.4280 | 287,354 | -0.04(-8.64%) |
Apr 05, 2023 | 0.4800 | 0.4937 | 0.4600 | 0.4685 | 124,086 | -0.04(-7.90%) |
Apr 04, 2023 | 0.4860 | 0.5087 | 0.4800 | 0.5087 | 32,677 | +0.01(+2.81%) |
Apr 03, 2023 | 0.5100 | 0.5300 | 0.4830 | 0.4948 | 108,244 | -0.02(-3.62%) |
Mar 31, 2023 | 0.5270 | 0.5325 | 0.4960 | 0.5134 | 147,032 | -0.02(-3.13%) |
Mar 30, 2023 | 0.5403 | 0.5403 | 0.5270 | 0.5300 | 48,160 | -0.00(-0.36%) |
Mar 29, 2023 | 0.5175 | 0.5319 | 0.5053 | 0.5319 | 54,323 | +0.02(+4.87%) |
Mar 28, 2023 | 0.5000 | 0.5220 | 0.4987 | 0.5072 | 85,292 | +0.00(+0.98%) |
Mar 27, 2023 | 0.5237 | 0.5326 | 0.5023 | 0.5023 | 115,510 | -0.03(-4.90%) |
Mar 24, 2023 | 0.5400 | 0.5437 | 0.5200 | 0.5282 | 111,349 | -0.02(-3.08%) |
Mar 23, 2023 | 0.5372 | 0.5543 | 0.5371 | 0.5450 | 147,789 | +0.02(+2.83%) |
Mar 22, 2023 | 0.5389 | 0.5591 | 0.5240 | 0.5300 | 51,474 | -0.01(-1.85%) |
Mar 21, 2023 | 0.5392 | 0.5737 | 0.5389 | 0.5400 | 77,991 | +0.01(+1.03%) |
Mar 20, 2023 | 0.5500 | 0.5543 | 0.5050 | 0.5345 | 93,541 | -0.01(-1.02%) |
Mar 17, 2023 | 0.5185 | 0.5400 | 0.4971 | 0.5400 | 231,054 | +0.01(+2.74%) |
Mar 16, 2023 | 0.5000 | 0.5256 | 0.4839 | 0.5256 | 80,707 | +0.03(+6.31%) |
Mar 15, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4944 | 108,470 | +0.01(+3.00%) |
Mar 14, 2023 | 0.4786 | 0.5433 | 0.4786 | 0.4800 | 227,757 | -0.00(-0.81%) |
Mar 13, 2023 | 0.4839 | 0.5150 | 0.4761 | 0.4839 | 149,996 | -0.03(-5.17%) |
Mar 10, 2023 | 0.5163 | 0.5204 | 0.4950 | 0.5103 | 77,120 | +0.00(+0.06%) |
Mar 09, 2023 | 0.4667 | 0.5111 | 0.4667 | 0.5100 | 138,639 | +0.05(+11.01%) |
Mar 08, 2023 | 0.4937 | 0.4937 | 0.4594 | 0.4594 | 72,692 | -0.01(-2.26%) |
Mar 07, 2023 | 0.4920 | 0.5005 | 0.4635 | 0.4700 | 221,741 | -0.02(-4.10%) |
Mar 06, 2023 | 0.5150 | 0.5200 | 0.4640 | 0.4901 | 153,262 | -0.03(-5.75%) |
Mar 03, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 80,716 | +0.00(+0.00%) |
Mar 02, 2023 | 0.5100 | 0.5200 | 0.5090 | 0.5200 | 93,380 | +0.00(+0.93%) |