Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3821 | 0.4013 | 0.3800 | 0.3917 | 129,164 | +0.02(+5.78%) |
May 30, 2023 | 0.4100 | 0.4261 | 0.3703 | 0.3703 | 221,186 | -0.04(-9.68%) |
May 26, 2023 | 0.3700 | 0.4300 | 0.3700 | 0.4100 | 213,554 | +0.01(+2.53%) |
May 25, 2023 | 0.4400 | 0.4400 | 0.3701 | 0.3999 | 174,585 | -0.02(-3.75%) |
May 24, 2023 | 0.4400 | 0.4473 | 0.4099 | 0.4155 | 464,396 | -0.01(-1.26%) |
May 23, 2023 | 0.4178 | 0.4600 | 0.4000 | 0.4208 | 1,336,986 | -0.01(-1.20%) |
May 22, 2023 | 0.4200 | 0.4290 | 0.4000 | 0.4259 | 136,879 | +0.02(+4.64%) |
May 19, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4070 | 233,596 | -0.02(-4.01%) |
May 18, 2023 | 0.4000 | 0.4473 | 0.3700 | 0.4240 | 674,987 | +0.06(+15.82%) |
May 17, 2023 | 0.3600 | 0.3774 | 0.3511 | 0.3661 | 178,330 | +0.01(+3.92%) |
May 16, 2023 | 0.3600 | 0.3725 | 0.3511 | 0.3523 | 187,622 | +0.00(+0.34%) |
May 15, 2023 | 0.3500 | 0.3750 | 0.3490 | 0.3511 | 61,296 | -0.00(-0.54%) |
May 12, 2023 | 0.3687 | 0.3687 | 0.3500 | 0.3530 | 84,382 | +0.00(+0.83%) |
May 11, 2023 | 0.3600 | 0.3775 | 0.3500 | 0.3501 | 108,811 | -0.00(-0.82%) |
May 10, 2023 | 0.3509 | 0.3700 | 0.3505 | 0.3530 | 69,656 | -0.01(-1.94%) |
May 09, 2023 | 0.3600 | 0.3799 | 0.3500 | 0.3600 | 148,468 | -0.00(-0.55%) |
May 08, 2023 | 0.3800 | 0.4050 | 0.3600 | 0.3620 | 116,104 | +0.01(+3.10%) |
May 05, 2023 | 0.3527 | 0.3701 | 0.3400 | 0.3511 | 335,673 | +0.01(+2.96%) |
May 04, 2023 | 0.3700 | 0.3900 | 0.3400 | 0.3410 | 446,518 | -0.03(-8.58%) |
May 03, 2023 | 0.4100 | 0.4200 | 0.3707 | 0.3730 | 169,266 | -0.01(-2.48%) |
May 02, 2023 | 0.4131 | 0.4234 | 0.3825 | 0.3825 | 104,670 | -0.02(-4.64%) |
May 01, 2023 | 0.4300 | 0.4259 | 0.4001 | 0.4011 | 253,974 | -0.02(-4.04%) |
Apr 28, 2023 | 0.4400 | 0.4600 | 0.3800 | 0.4180 | 523,791 | -0.02(-4.78%) |
Apr 27, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4390 | 411,154 | -0.02(-4.57%) |
Apr 26, 2023 | 0.4390 | 0.4600 | 0.4310 | 0.4600 | 188,125 | +0.02(+4.43%) |
Apr 25, 2023 | 0.4300 | 0.4690 | 0.4300 | 0.4405 | 324,970 | +0.00(+0.09%) |
Apr 24, 2023 | 0.4702 | 0.5000 | 0.4305 | 0.4401 | 663,815 | -0.04(-8.33%) |
Apr 21, 2023 | 0.4669 | 0.4969 | 0.4400 | 0.4801 | 1,145,979 | +0.05(+11.65%) |
Apr 20, 2023 | 0.4900 | 0.5200 | 0.4273 | 0.4300 | 3,246,278 | -0.13(-23.21%) |
Apr 19, 2023 | 0.8509 | 0.8542 | 0.5570 | 0.5600 | 15,606,110 | -0.04(-7.21%) |
Apr 18, 2023 | 0.6100 | 0.6221 | 0.5800 | 0.6035 | 63,648 | -0.02(-2.65%) |
Apr 17, 2023 | 0.6000 | 0.6390 | 0.5802 | 0.6199 | 109,568 | -0.00(-0.02%) |
Apr 14, 2023 | 0.6000 | 0.6290 | 0.5900 | 0.6200 | 77,813 | +0.02(+3.49%) |
Apr 13, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5991 | 190,599 | +0.02(+3.20%) |
Apr 12, 2023 | 0.6085 | 0.6130 | 0.5660 | 0.5805 | 128,148 | -0.03(-5.22%) |
Apr 11, 2023 | 0.6200 | 0.6500 | 0.6006 | 0.6125 | 163,652 | -0.02(-2.78%) |
Apr 10, 2023 | 0.6899 | 0.6999 | 0.6300 | 0.6300 | 181,127 | -0.03(-4.75%) |
Apr 06, 2023 | 0.6500 | 0.6685 | 0.6120 | 0.6614 | 339,880 | +0.01(+1.75%) |
Apr 05, 2023 | 0.6780 | 0.7480 | 0.6101 | 0.6500 | 198,555 | -0.01(-1.52%) |
Apr 04, 2023 | 0.6880 | 0.7027 | 0.6500 | 0.6600 | 234,756 | -0.02(-2.22%) |
Apr 03, 2023 | 0.6902 | 0.6999 | 0.6500 | 0.6750 | 120,462 | -0.02(-2.93%) |
Mar 31, 2023 | 0.6842 | 0.7000 | 0.6800 | 0.6954 | 136,840 | +0.01(+1.64%) |
Mar 30, 2023 | 0.6860 | 0.7090 | 0.6722 | 0.6842 | 48,784 | -0.01(-0.84%) |
Mar 29, 2023 | 0.7000 | 0.7049 | 0.6519 | 0.6900 | 94,973 | -0.01(-1.43%) |
Mar 28, 2023 | 0.6999 | 0.7199 | 0.6776 | 0.7000 | 36,540 | +0.01(+1.45%) |
Mar 27, 2023 | 0.7100 | 0.7300 | 0.6800 | 0.6900 | 60,131 | -0.01(-1.60%) |
Mar 24, 2023 | 0.6701 | 0.7299 | 0.6701 | 0.7012 | 77,630 | +0.01(+1.62%) |
Mar 23, 2023 | 0.7400 | 0.7450 | 0.6765 | 0.6900 | 157,347 | -0.06(-7.75%) |
Mar 22, 2023 | 0.6900 | 0.7599 | 0.6900 | 0.7480 | 241,545 | +0.04(+5.47%) |
Mar 21, 2023 | 0.6800 | 0.7199 | 0.6750 | 0.7092 | 106,785 | +0.02(+2.99%) |
Mar 20, 2023 | 0.6700 | 0.7298 | 0.6700 | 0.6886 | 163,236 | -0.01(-1.68%) |
Mar 17, 2023 | 0.7411 | 0.7567 | 0.6607 | 0.7004 | 343,303 | -0.05(-6.61%) |
Mar 16, 2023 | 0.8000 | 0.8097 | 0.7400 | 0.7500 | 272,982 | -0.03(-4.23%) |
Mar 15, 2023 | 0.7628 | 0.8000 | 0.7301 | 0.7831 | 187,667 | +0.00(+0.41%) |
Mar 14, 2023 | 0.7900 | 0.8600 | 0.7338 | 0.7799 | 402,224 | -0.04(-4.89%) |
Mar 13, 2023 | 0.8410 | 0.8800 | 0.8200 | 0.8200 | 209,198 | -0.06(-6.77%) |
Mar 10, 2023 | 0.8241 | 0.9100 | 0.8203 | 0.8795 | 602,320 | -0.05(-5.43%) |
Mar 09, 2023 | 1.070 | 1.070 | 0.9000 | 0.9300 | 918,438 | -0.14(-13.08%) |
Mar 08, 2023 | 0.9600 | 1.150 | 0.9400 | 1.070 | 3,897,803 | -0.14(-11.57%) |
Mar 07, 2023 | 1.550 | 1.600 | 1.120 | 1.210 | 68,232,880 | +0.55(+82.53%) |
Mar 06, 2023 | 0.7049 | 0.7100 | 0.6601 | 0.6629 | 30,416 | -0.04(-5.30%) |
Mar 03, 2023 | 0.6810 | 0.7311 | 0.6810 | 0.7000 | 23,034 | -0.03(-4.55%) |
Mar 02, 2023 | 0.6800 | 0.7600 | 0.6820 | 0.7334 | 26,077 | +0.02(+2.72%) |