Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.5600 | 0.5798 | 0.5430 | 0.5700 | 338,992 | +0.02(+3.73%) |
Jul 28, 2023 | 0.5495 | 0.5790 | 0.5411 | 0.5495 | 400,754 | +0.00(+0.31%) |
Jul 27, 2023 | 0.5729 | 0.5750 | 0.5300 | 0.5478 | 717,567 | -0.01(-1.90%) |
Jul 26, 2023 | 0.5500 | 0.5999 | 0.5401 | 0.5584 | 710,383 | +0.02(+3.77%) |
Jul 25, 2023 | 0.6800 | 0.6850 | 0.5313 | 0.5381 | 1,588,433 | -0.11(-16.57%) |
Jul 24, 2023 | 0.6400 | 0.6900 | 0.6200 | 0.6450 | 1,865,129 | +0.03(+4.42%) |
Jul 21, 2023 | 0.5200 | 0.6362 | 0.5100 | 0.6177 | 5,562,671 | +0.10(+18.79%) |
Jul 20, 2023 | 0.5300 | 0.5339 | 0.5040 | 0.5200 | 642,197 | +0.00(+0.54%) |
Jul 19, 2023 | 0.5200 | 0.5275 | 0.5020 | 0.5172 | 323,905 | -0.01(-1.22%) |
Jul 18, 2023 | 0.5180 | 0.5300 | 0.5002 | 0.5236 | 517,477 | +0.01(+1.47%) |
Jul 17, 2023 | 0.5150 | 0.5324 | 0.5050 | 0.5160 | 658,406 | +0.00(+0.19%) |
Jul 14, 2023 | 0.5100 | 0.5278 | 0.4910 | 0.5150 | 1,072,250 | +0.01(+1.34%) |
Jul 13, 2023 | 0.5401 | 0.5499 | 0.5050 | 0.5082 | 1,428,030 | -0.03(-5.91%) |
Jul 12, 2023 | 0.5800 | 0.5800 | 0.5340 | 0.5401 | 399,498 | -0.02(-3.54%) |
Jul 11, 2023 | 0.5700 | 0.5898 | 0.5500 | 0.5599 | 281,503 | -0.01(-2.37%) |
Jul 10, 2023 | 0.5600 | 0.5900 | 0.5539 | 0.5735 | 296,244 | +0.00(+0.83%) |
Jul 07, 2023 | 0.5560 | 0.5700 | 0.5500 | 0.5688 | 149,001 | +0.02(+4.18%) |
Jul 06, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5460 | 207,074 | -0.03(-5.04%) |
Jul 05, 2023 | 0.5800 | 0.5899 | 0.5700 | 0.5750 | 187,972 | +0.01(+1.38%) |
Jul 03, 2023 | 0.5600 | 0.5825 | 0.5600 | 0.5672 | 362,209 | +0.02(+3.13%) |
Jun 30, 2023 | 0.5729 | 0.5750 | 0.5330 | 0.5500 | 378,405 | -0.02(-3.51%) |
Jun 29, 2023 | 0.5300 | 0.5700 | 0.5211 | 0.5700 | 346,976 | +0.04(+7.55%) |
Jun 28, 2023 | 0.5600 | 0.5690 | 0.5207 | 0.5300 | 534,356 | -0.03(-5.69%) |
Jun 27, 2023 | 0.5700 | 0.5895 | 0.5500 | 0.5620 | 263,400 | -0.01(-1.40%) |
Jun 26, 2023 | 0.5800 | 0.5970 | 0.5675 | 0.5700 | 224,246 | -0.01(-1.44%) |
Jun 23, 2023 | 0.6427 | 0.6427 | 0.5783 | 0.5783 | 494,419 | -0.05(-8.13%) |
Jun 22, 2023 | 0.5800 | 0.6398 | 0.5800 | 0.6295 | 128,562 | +0.03(+4.92%) |
Jun 21, 2023 | 0.6500 | 0.6600 | 0.5791 | 0.6000 | 502,768 | -0.04(-6.25%) |
Jun 20, 2023 | 0.7000 | 0.7100 | 0.6400 | 0.6400 | 431,120 | -0.07(-9.86%) |
Jun 16, 2023 | 0.7000 | 0.7100 | 0.6400 | 0.7100 | 835,163 | +0.03(+4.41%) |
Jun 15, 2023 | 0.6300 | 0.6979 | 0.6151 | 0.6800 | 994,958 | +0.06(+10.55%) |
Jun 14, 2023 | 0.5900 | 0.6430 | 0.5900 | 0.6151 | 641,347 | +0.02(+3.55%) |
Jun 13, 2023 | 0.5800 | 0.6100 | 0.5786 | 0.5940 | 496,598 | +0.00(+0.68%) |
Jun 12, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 326,219 | +0.00(+0.79%) |
Jun 09, 2023 | 0.5900 | 0.5950 | 0.5700 | 0.5854 | 413,480 | +0.01(+0.93%) |
Jun 08, 2023 | 0.5583 | 0.5933 | 0.5550 | 0.5800 | 404,096 | +0.02(+4.00%) |
Jun 07, 2023 | 0.5700 | 0.5799 | 0.5500 | 0.5577 | 390,689 | -0.01(-1.97%) |
Jun 06, 2023 | 0.5600 | 0.5785 | 0.5400 | 0.5689 | 278,065 | +0.01(+2.50%) |
Jun 05, 2023 | 0.5400 | 0.5784 | 0.5262 | 0.5550 | 300,350 | +0.02(+2.78%) |
Jun 02, 2023 | 0.5449 | 0.5798 | 0.5261 | 0.5400 | 564,830 | -0.01(-0.92%) |
Jun 01, 2023 | 0.5700 | 0.5700 | 0.5350 | 0.5450 | 398,188 | +0.01(+1.30%) |
May 31, 2023 | 0.5396 | 0.5500 | 0.5174 | 0.5380 | 369,997 | +0.00(+0.19%) |
May 30, 2023 | 0.5600 | 0.5700 | 0.5195 | 0.5370 | 841,351 | -0.01(-2.19%) |
May 26, 2023 | 0.4890 | 0.5600 | 0.4850 | 0.5490 | 1,259,923 | +0.06(+11.84%) |
May 25, 2023 | 0.5100 | 0.5100 | 0.4890 | 0.4909 | 1,015,726 | -0.02(-4.03%) |
May 24, 2023 | 0.5300 | 0.5300 | 0.5024 | 0.5115 | 449,714 | -0.02(-3.44%) |
May 23, 2023 | 0.5200 | 0.5300 | 0.5050 | 0.5297 | 890,405 | -0.00(-0.04%) |
May 22, 2023 | 0.5000 | 0.5500 | 0.4905 | 0.5299 | 876,414 | +0.01(+2.89%) |
May 19, 2023 | 0.5300 | 0.5300 | 0.4906 | 0.5150 | 2,730,015 | +0.00(+0.61%) |
May 18, 2023 | 0.6900 | 0.6880 | 0.4905 | 0.5119 | 5,356,240 | -0.17(-24.53%) |
May 17, 2023 | 0.6889 | 0.6999 | 0.6505 | 0.6783 | 660,707 | +0.02(+2.48%) |
May 16, 2023 | 0.7400 | 0.7499 | 0.6500 | 0.6619 | 715,509 | -0.05(-6.38%) |
May 15, 2023 | 0.7286 | 0.7298 | 0.7000 | 0.7070 | 510,551 | -0.01(-1.39%) |
May 12, 2023 | 0.7150 | 0.7369 | 0.7000 | 0.7170 | 518,444 | -0.00(-0.61%) |
May 11, 2023 | 0.7500 | 0.7590 | 0.7080 | 0.7214 | 317,565 | -0.02(-2.12%) |
May 10, 2023 | 0.7305 | 0.7536 | 0.7152 | 0.7370 | 427,476 | +0.01(+0.96%) |
May 09, 2023 | 0.7500 | 0.7578 | 0.7102 | 0.7300 | 496,249 | -0.01(-1.75%) |
May 08, 2023 | 0.7600 | 0.7669 | 0.7300 | 0.7430 | 466,784 | +0.01(+1.43%) |
May 05, 2023 | 0.7300 | 0.7446 | 0.7300 | 0.7325 | 413,993 | -0.00(-0.34%) |
May 04, 2023 | 0.7300 | 0.7499 | 0.7300 | 0.7350 | 325,837 | -0.00(-0.47%) |
May 03, 2023 | 0.7685 | 0.7685 | 0.7350 | 0.7385 | 247,085 | -0.02(-3.27%) |
May 02, 2023 | 0.7800 | 0.7898 | 0.7600 | 0.7635 | 415,187 | -0.02(-2.48%) |