Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.5000 | 0.5079 | 0.4871 | 0.4899 | 131,956 | +0.00(+0.18%) |
Jul 28, 2023 | 0.4890 | 0.4900 | 0.4510 | 0.4890 | 172,291 | +0.01(+1.88%) |
Jul 27, 2023 | 0.4860 | 0.5069 | 0.4400 | 0.4800 | 199,746 | -0.03(-5.70%) |
Jul 26, 2023 | 0.5000 | 0.5150 | 0.4900 | 0.5090 | 146,108 | +0.01(+1.80%) |
Jul 25, 2023 | 0.5300 | 0.5300 | 0.4980 | 0.5000 | 72,309 | -0.03(-5.48%) |
Jul 24, 2023 | 0.5000 | 0.5300 | 0.4952 | 0.5290 | 56,271 | +0.02(+4.55%) |
Jul 21, 2023 | 0.5290 | 0.5579 | 0.5000 | 0.5060 | 157,105 | -0.03(-5.42%) |
Jul 20, 2023 | 0.5110 | 0.5570 | 0.5104 | 0.5350 | 124,276 | +0.01(+2.53%) |
Jul 19, 2023 | 0.5000 | 0.5218 | 0.4951 | 0.5218 | 95,496 | +0.02(+4.15%) |
Jul 18, 2023 | 0.5190 | 0.5298 | 0.4815 | 0.5010 | 227,704 | +0.00(+0.22%) |
Jul 17, 2023 | 0.5130 | 0.5300 | 0.4925 | 0.4999 | 144,475 | -0.00(-0.71%) |
Jul 14, 2023 | 0.5119 | 0.5300 | 0.5002 | 0.5035 | 82,259 | -0.01(-1.47%) |
Jul 13, 2023 | 0.5088 | 0.5400 | 0.4900 | 0.5110 | 201,304 | +0.01(+2.94%) |
Jul 12, 2023 | 0.5150 | 0.5400 | 0.4747 | 0.4964 | 355,378 | -0.03(-6.34%) |
Jul 11, 2023 | 0.5275 | 0.5676 | 0.5215 | 0.5300 | 2,283,859 | +0.03(+5.49%) |
Jul 10, 2023 | 0.5224 | 0.5698 | 0.5011 | 0.5024 | 125,347 | -0.02(-3.85%) |
Jul 07, 2023 | 0.4025 | 0.5400 | 0.4025 | 0.5225 | 677,564 | +0.12(+28.50%) |
Jul 06, 2023 | 0.4000 | 0.4260 | 0.3933 | 0.4066 | 156,611 | -0.00(-0.59%) |
Jul 05, 2023 | 0.4080 | 0.4101 | 0.4000 | 0.4090 | 195,678 | -0.00(-0.05%) |
Jul 03, 2023 | 0.4400 | 0.4400 | 0.4092 | 0.4092 | 161,945 | -0.02(-4.84%) |
Jun 30, 2023 | 0.4300 | 0.4400 | 0.4120 | 0.4300 | 356,131 | -0.01(-2.27%) |
Jun 29, 2023 | 0.4242 | 0.4474 | 0.4110 | 0.4400 | 132,628 | +0.00(+0.62%) |
Jun 28, 2023 | 0.4846 | 0.5246 | 0.4200 | 0.4373 | 276,452 | -0.05(-9.78%) |
Jun 27, 2023 | 0.4180 | 0.4860 | 0.4100 | 0.4847 | 163,247 | +0.07(+15.68%) |
Jun 26, 2023 | 0.4700 | 0.4880 | 0.4000 | 0.4190 | 415,485 | -0.04(-8.91%) |
Jun 23, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 283,507 | -0.04(-8.80%) |
Jun 22, 2023 | 0.5235 | 0.5250 | 0.5000 | 0.5044 | 101,307 | -0.02(-3.04%) |
Jun 21, 2023 | 0.5454 | 0.5550 | 0.5000 | 0.5202 | 308,787 | -0.04(-7.19%) |
Jun 20, 2023 | 0.5605 | 0.5831 | 0.5404 | 0.5605 | 147,018 | +0.00(+0.09%) |
Jun 16, 2023 | 0.5500 | 0.5740 | 0.5228 | 0.5600 | 103,342 | -0.00(-0.76%) |
Jun 15, 2023 | 0.5500 | 0.5673 | 0.5444 | 0.5643 | 79,638 | -0.00(-0.60%) |
Jun 14, 2023 | 0.5510 | 0.5799 | 0.5490 | 0.5677 | 184,450 | +0.01(+1.37%) |
Jun 13, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 114,266 | -0.01(-1.75%) |
Jun 12, 2023 | 0.5900 | 0.5944 | 0.5500 | 0.5700 | 234,831 | -0.02(-3.78%) |
Jun 09, 2023 | 0.5800 | 0.6273 | 0.5680 | 0.5924 | 198,748 | -0.00(-0.02%) |
Jun 08, 2023 | 0.5800 | 0.6000 | 0.5660 | 0.5925 | 137,289 | +0.02(+3.95%) |
Jun 07, 2023 | 0.6060 | 0.6200 | 0.5600 | 0.5700 | 323,240 | -0.05(-8.76%) |
Jun 06, 2023 | 0.5326 | 0.6600 | 0.5249 | 0.6247 | 612,777 | +0.14(+28.41%) |
Jun 05, 2023 | 0.5600 | 0.5819 | 0.4850 | 0.4865 | 418,959 | -0.08(-14.65%) |
Jun 02, 2023 | 0.5500 | 0.5900 | 0.5354 | 0.5700 | 100,197 | +0.01(+2.70%) |
Jun 01, 2023 | 0.5400 | 0.5599 | 0.5310 | 0.5550 | 84,950 | +0.03(+5.71%) |
May 31, 2023 | 0.5527 | 0.5600 | 0.5250 | 0.5250 | 154,270 | -0.04(-7.86%) |
May 30, 2023 | 0.5700 | 0.5700 | 0.5350 | 0.5698 | 236,258 | +0.01(+1.75%) |
May 26, 2023 | 0.5500 | 0.5700 | 0.5385 | 0.5600 | 67,261 | +0.02(+2.75%) |
May 25, 2023 | 0.5529 | 0.5774 | 0.5300 | 0.5450 | 176,292 | -0.02(-4.39%) |
May 24, 2023 | 0.5577 | 0.5800 | 0.5420 | 0.5700 | 89,776 | +0.01(+1.71%) |
May 23, 2023 | 0.5500 | 0.5810 | 0.5500 | 0.5604 | 87,035 | -0.00(-0.30%) |
May 22, 2023 | 0.5660 | 0.5800 | 0.5470 | 0.5621 | 138,874 | -0.01(-1.28%) |
May 19, 2023 | 0.5800 | 0.5898 | 0.5300 | 0.5694 | 213,986 | -0.00(-0.38%) |
May 18, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5716 | 150,745 | +0.01(+1.33%) |
May 17, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5641 | 167,671 | +0.02(+4.62%) |
May 16, 2023 | 0.5554 | 0.5600 | 0.5310 | 0.5392 | 145,194 | -0.01(-1.98%) |
May 15, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5501 | 277,320 | -0.01(-0.97%) |
May 12, 2023 | 0.5590 | 0.5700 | 0.5550 | 0.5555 | 184,640 | -0.00(-0.36%) |
May 11, 2023 | 0.5466 | 0.5800 | 0.5150 | 0.5575 | 496,746 | +0.00(+0.45%) |
May 10, 2023 | 0.5222 | 0.5710 | 0.5152 | 0.5550 | 1,701,203 | +0.05(+10.56%) |
May 09, 2023 | 0.6800 | 0.6800 | 0.4530 | 0.5020 | 9,029,020 | -0.06(-10.36%) |
May 08, 2023 | 0.5700 | 0.6200 | 0.5400 | 0.5600 | 326,086 | +0.01(+1.82%) |
May 05, 2023 | 0.5600 | 0.5750 | 0.5401 | 0.5500 | 103,063 | +0.00(+0.00%) |
May 04, 2023 | 0.5490 | 0.5730 | 0.5395 | 0.5500 | 156,469 | +0.01(+2.06%) |
May 03, 2023 | 0.5194 | 0.5824 | 0.5100 | 0.5389 | 167,926 | +0.05(+9.53%) |
May 02, 2023 | 0.5500 | 0.5597 | 0.4920 | 0.4920 | 173,343 | -0.04(-7.22%) |