Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.4317 | 0.4870 | 0.4250 | 0.4350 | 830,953 | -0.02(-3.33%) |
Jun 29, 2023 | 0.4521 | 0.4700 | 0.4071 | 0.4500 | 219,350 | -0.01(-1.47%) |
Jun 28, 2023 | 0.4650 | 0.4848 | 0.4500 | 0.4567 | 268,466 | -0.00(-0.54%) |
Jun 27, 2023 | 0.3700 | 0.5000 | 0.3700 | 0.4592 | 727,691 | +0.09(+24.11%) |
Jun 26, 2023 | 0.4743 | 0.4825 | 0.3700 | 0.3700 | 1,035,730 | -0.11(-22.68%) |
Jun 23, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4785 | 63,769 | -0.00(-0.83%) |
Jun 22, 2023 | 0.4998 | 0.4998 | 0.4792 | 0.4825 | 226,233 | +0.01(+1.58%) |
Jun 21, 2023 | 0.4700 | 0.5000 | 0.4692 | 0.4750 | 241,206 | +0.00(+0.00%) |
Jun 20, 2023 | 0.4763 | 0.5000 | 0.4650 | 0.4750 | 404,054 | -0.00(-0.29%) |
Jun 16, 2023 | 0.4849 | 0.5039 | 0.4405 | 0.4764 | 589,814 | +0.01(+1.23%) |
Jun 15, 2023 | 0.4762 | 0.4825 | 0.4705 | 0.4706 | 145,340 | -0.00(-0.21%) |
Jun 14, 2023 | 0.4701 | 0.4869 | 0.4701 | 0.4716 | 70,262 | -0.00(-0.74%) |
Jun 13, 2023 | 0.4900 | 0.4900 | 0.4660 | 0.4751 | 511,065 | -0.01(-2.04%) |
Jun 12, 2023 | 0.4998 | 0.5000 | 0.4700 | 0.4850 | 255,491 | +0.00(+0.62%) |
Jun 09, 2023 | 0.4872 | 0.4925 | 0.4696 | 0.4820 | 37,879 | -0.01(-1.69%) |
Jun 08, 2023 | 0.5000 | 0.5000 | 0.4605 | 0.4903 | 167,497 | +0.03(+5.74%) |
Jun 07, 2023 | 0.5000 | 0.5000 | 0.4637 | 0.4637 | 114,080 | -0.00(-0.90%) |
Jun 06, 2023 | 0.4719 | 0.4800 | 0.4601 | 0.4679 | 218,533 | +0.00(+0.88%) |
Jun 05, 2023 | 0.4700 | 0.4771 | 0.4600 | 0.4638 | 154,127 | -0.02(-4.37%) |
Jun 02, 2023 | 0.4867 | 0.4950 | 0.4679 | 0.4850 | 182,248 | +0.01(+2.75%) |
Jun 01, 2023 | 0.4758 | 0.4934 | 0.4706 | 0.4720 | 147,844 | +0.01(+2.03%) |
May 31, 2023 | 0.4269 | 0.4909 | 0.4269 | 0.4626 | 260,984 | -0.02(-3.56%) |
May 30, 2023 | 0.4485 | 0.4926 | 0.4484 | 0.4797 | 426,590 | +0.04(+9.17%) |
May 26, 2023 | 0.4822 | 0.4822 | 0.4301 | 0.4394 | 780,754 | -0.03(-5.57%) |
May 25, 2023 | 0.4851 | 0.5020 | 0.4525 | 0.4653 | 642,694 | -0.02(-4.08%) |
May 24, 2023 | 0.4900 | 0.5377 | 0.4171 | 0.4851 | 1,116,936 | -0.01(-2.28%) |
May 23, 2023 | 0.4800 | 0.5269 | 0.4700 | 0.4964 | 411,518 | +0.02(+3.57%) |
May 22, 2023 | 0.4700 | 0.4970 | 0.4700 | 0.4793 | 252,286 | +0.00(+0.88%) |
May 19, 2023 | 0.4700 | 0.4751 | 0.3973 | 0.4751 | 696,786 | +0.00(+0.89%) |
May 18, 2023 | 0.4600 | 0.4902 | 0.4362 | 0.4709 | 222,962 | +0.02(+3.49%) |
May 17, 2023 | 0.4777 | 0.4777 | 0.4300 | 0.4550 | 157,617 | -0.01(-2.09%) |
May 16, 2023 | 0.4200 | 0.4835 | 0.4200 | 0.4647 | 402,237 | +0.04(+9.55%) |
May 15, 2023 | 0.3807 | 0.4488 | 0.3807 | 0.4242 | 932,650 | +0.05(+14.56%) |
May 12, 2023 | 0.4600 | 0.4638 | 0.3551 | 0.3703 | 1,075,596 | -0.07(-16.47%) |
May 11, 2023 | 0.4250 | 0.4638 | 0.3701 | 0.4433 | 1,190,102 | +0.00(+0.11%) |
May 10, 2023 | 0.4699 | 0.4783 | 0.4400 | 0.4428 | 287,658 | -0.00(-1.01%) |
May 09, 2023 | 0.4680 | 0.4700 | 0.4040 | 0.4473 | 666,696 | -0.00(-0.56%) |
May 08, 2023 | 0.4502 | 0.4807 | 0.4050 | 0.4498 | 1,248,647 | -0.02(-4.52%) |
May 05, 2023 | 0.4953 | 0.5175 | 0.4500 | 0.4711 | 747,019 | +0.01(+1.95%) |
May 04, 2023 | 0.4454 | 0.4697 | 0.3745 | 0.4621 | 1,033,772 | +0.02(+3.75%) |
May 03, 2023 | 0.4713 | 0.4797 | 0.4452 | 0.4454 | 264,429 | -0.02(-5.21%) |
May 02, 2023 | 0.4735 | 0.4913 | 0.4444 | 0.4699 | 507,273 | -0.02(-3.11%) |
May 01, 2023 | 0.4600 | 0.5089 | 0.4600 | 0.4850 | 511,337 | -0.00(-0.64%) |
Apr 28, 2023 | 0.5300 | 0.5300 | 0.4600 | 0.4881 | 382,793 | -0.01(-1.63%) |
Apr 27, 2023 | 0.5500 | 0.5500 | 0.4853 | 0.4962 | 629,249 | +0.04(+8.22%) |
Apr 26, 2023 | 0.4511 | 0.4800 | 0.4511 | 0.4585 | 122,875 | -0.01(-2.45%) |
Apr 25, 2023 | 0.4935 | 0.4935 | 0.4620 | 0.4700 | 101,456 | -0.02(-4.63%) |
Apr 24, 2023 | 0.4626 | 0.4947 | 0.4626 | 0.4928 | 154,932 | +0.02(+3.77%) |
Apr 21, 2023 | 0.4800 | 0.4850 | 0.4626 | 0.4749 | 160,618 | -0.00(-0.54%) |
Apr 20, 2023 | 0.5100 | 0.5100 | 0.4775 | 0.4775 | 324,026 | -0.02(-3.36%) |
Apr 19, 2023 | 0.4967 | 0.4996 | 0.4850 | 0.4941 | 112,348 | +0.01(+1.06%) |
Apr 18, 2023 | 0.4969 | 0.5072 | 0.4855 | 0.4889 | 242,033 | -0.00(-0.85%) |
Apr 17, 2023 | 0.4850 | 0.5100 | 0.4800 | 0.4931 | 172,443 | +0.00(+0.63%) |
Apr 14, 2023 | 0.4994 | 0.5039 | 0.4868 | 0.4900 | 197,570 | -0.01(-2.76%) |
Apr 13, 2023 | 0.5047 | 0.5100 | 0.4938 | 0.5039 | 199,130 | +0.01(+2.84%) |
Apr 12, 2023 | 0.5084 | 0.5100 | 0.4829 | 0.4900 | 63,454 | -0.01(-2.66%) |
Apr 11, 2023 | 0.5106 | 0.5106 | 0.4865 | 0.5034 | 289,172 | +0.00(+0.02%) |
Apr 10, 2023 | 0.5300 | 0.5300 | 0.4940 | 0.5033 | 168,879 | -0.00(-0.63%) |
Apr 06, 2023 | 0.4650 | 0.5649 | 0.4078 | 0.5065 | 599,081 | +0.08(+19.04%) |
Apr 05, 2023 | 0.4797 | 0.4908 | 0.4200 | 0.4255 | 553,789 | -0.05(-10.21%) |
Apr 04, 2023 | 0.4850 | 0.5137 | 0.4712 | 0.4739 | 251,473 | -0.02(-3.89%) |