Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6800 | 0.7200 | 0.6600 | 0.6860 | 1,058,329 | +0.02(+2.83%) |
Feb 27, 2023 | 0.6500 | 0.6751 | 0.6200 | 0.6671 | 270,490 | +0.01(+1.61%) |
Feb 24, 2023 | 0.5940 | 0.6900 | 0.5940 | 0.6565 | 534,195 | +0.06(+10.76%) |
Feb 23, 2023 | 0.6500 | 0.6883 | 0.5833 | 0.5927 | 652,568 | -0.04(-7.04%) |
Feb 22, 2023 | 0.6120 | 0.6600 | 0.6102 | 0.6376 | 451,930 | -0.00(-0.11%) |
Feb 21, 2023 | 0.6900 | 0.7300 | 0.6301 | 0.6383 | 392,220 | -0.07(-9.24%) |
Feb 17, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.7033 | 386,100 | -0.01(-1.47%) |
Feb 16, 2023 | 0.7595 | 0.7595 | 0.7000 | 0.7138 | 265,892 | -0.05(-6.97%) |
Feb 15, 2023 | 0.7900 | 0.7899 | 0.7303 | 0.7673 | 486,151 | -0.02(-2.73%) |
Feb 14, 2023 | 0.7200 | 0.8071 | 0.6805 | 0.7888 | 610,958 | +0.05(+6.19%) |
Feb 13, 2023 | 0.7236 | 0.7485 | 0.6789 | 0.7428 | 879,025 | +0.01(+1.73%) |
Feb 10, 2023 | 0.7500 | 0.8030 | 0.7301 | 0.7302 | 438,455 | +0.00(+0.01%) |
Feb 09, 2023 | 0.8400 | 0.8791 | 0.7250 | 0.7301 | 1,026,058 | -0.11(-13.08%) |
Feb 08, 2023 | 0.8778 | 0.9072 | 0.8400 | 0.8400 | 454,936 | -0.05(-5.64%) |
Feb 07, 2023 | 0.9200 | 0.9300 | 0.8530 | 0.8902 | 568,158 | -0.06(-6.20%) |
Feb 06, 2023 | 0.9541 | 1.020 | 0.9401 | 0.9490 | 440,857 | -0.02(-1.70%) |
Feb 03, 2023 | 0.9500 | 0.9890 | 0.9311 | 0.9654 | 397,086 | +0.03(+3.58%) |
Feb 02, 2023 | 0.9000 | 0.9651 | 0.8915 | 0.9320 | 918,791 | +0.02(+2.25%) |
Feb 01, 2023 | 0.8700 | 0.9115 | 0.8342 | 0.9115 | 858,882 | +0.07(+8.50%) |
Jan 31, 2023 | 0.9101 | 0.9398 | 0.8400 | 0.8401 | 958,054 | -0.06(-7.02%) |
Jan 30, 2023 | 0.9800 | 1.050 | 0.9010 | 0.9035 | 1,205,127 | -0.15(-13.95%) |
Jan 27, 2023 | 0.9900 | 1.060 | 0.9801 | 1.050 | 511,949 | +0.07(+7.68%) |
Jan 26, 2023 | 1.010 | 1.040 | 0.9625 | 0.9751 | 496,897 | -0.03(-3.46%) |
Jan 25, 2023 | 1.060 | 1.060 | 1.000 | 1.010 | 312,310 | -0.04(-3.81%) |
Jan 24, 2023 | 1.020 | 1.100 | 1.020 | 1.050 | 409,065 | +0.00(+0.00%) |
Jan 23, 2023 | 1.040 | 1.050 | 1.030 | 1.050 | 402,231 | -0.01(-0.94%) |
Jan 20, 2023 | 1.030 | 1.060 | 1.020 | 1.060 | 324,496 | +0.00(+0.00%) |
Jan 19, 2023 | 1.130 | 1.140 | 1.010 | 1.060 | 642,211 | -0.09(-7.83%) |
Jan 18, 2023 | 1.080 | 1.200 | 1.076 | 1.150 | 497,272 | +0.03(+2.68%) |
Jan 17, 2023 | 1.050 | 1.120 | 0.9439 | 1.120 | 967,533 | +0.09(+8.74%) |
Jan 13, 2023 | 1.030 | 1.110 | 1.010 | 1.030 | 927,121 | -0.05(-4.63%) |
Jan 12, 2023 | 1.020 | 1.090 | 1.000 | 1.080 | 1,074,313 | +0.06(+5.88%) |
Jan 11, 2023 | 0.9500 | 1.180 | 0.9355 | 1.020 | 3,025,928 | +0.12(+13.21%) |
Jan 10, 2023 | 0.9465 | 0.9550 | 0.9010 | 0.9010 | 488,102 | -0.03(-2.91%) |
Jan 09, 2023 | 0.9600 | 1.020 | 0.9280 | 0.9280 | 741,725 | -0.02(-2.45%) |
Jan 06, 2023 | 0.9700 | 1.010 | 0.8902 | 0.9513 | 927,577 | -0.02(-1.94%) |
Jan 05, 2023 | 1.120 | 1.140 | 0.9306 | 0.9701 | 1,382,605 | -0.16(-14.15%) |
Jan 04, 2023 | 1.120 | 1.155 | 1.080 | 1.130 | 576,879 | +0.00(+0.00%) |
Jan 03, 2023 | 1.220 | 1.340 | 1.119 | 1.130 | 536,727 | -0.17(-13.08%) |
Dec 30, 2022 | 1.300 | 1.390 | 1.240 | 1.300 | 661,642 | +0.06(+4.84%) |
Dec 29, 2022 | 1.110 | 1.270 | 1.110 | 1.240 | 530,743 | +0.13(+11.71%) |
Dec 28, 2022 | 1.050 | 1.170 | 1.049 | 1.110 | 392,293 | +0.03(+2.78%) |
Dec 27, 2022 | 1.190 | 1.190 | 1.070 | 1.080 | 275,924 | -0.07(-6.09%) |
Dec 23, 2022 | 1.190 | 1.226 | 1.150 | 1.150 | 135,741 | -0.02(-1.71%) |
Dec 22, 2022 | 1.250 | 1.280 | 1.152 | 1.170 | 162,558 | -0.11(-8.59%) |
Dec 21, 2022 | 1.300 | 1.360 | 1.240 | 1.280 | 368,531 | +0.12(+10.34%) |
Dec 20, 2022 | 1.310 | 1.320 | 1.100 | 1.160 | 651,094 | -0.12(-9.38%) |
Dec 19, 2022 | 1.470 | 1.475 | 1.250 | 1.280 | 546,053 | -0.20(-13.51%) |
Dec 16, 2022 | 1.500 | 1.500 | 1.390 | 1.480 | 522,724 | -0.02(-1.33%) |
Dec 15, 2022 | 1.510 | 1.540 | 1.470 | 1.500 | 149,793 | +0.00(+0.00%) |
Dec 14, 2022 | 1.530 | 1.609 | 1.500 | 1.500 | 344,352 | -0.03(-1.96%) |
Dec 13, 2022 | 1.660 | 1.750 | 1.470 | 1.530 | 487,270 | -0.11(-6.71%) |
Dec 12, 2022 | 1.580 | 1.700 | 1.530 | 1.640 | 575,929 | +0.09(+5.81%) |
Dec 09, 2022 | 1.530 | 1.630 | 1.500 | 1.550 | 385,921 | +0.01(+0.65%) |
Dec 08, 2022 | 1.590 | 1.609 | 1.509 | 1.540 | 240,545 | -0.05(-3.14%) |
Dec 07, 2022 | 1.560 | 1.660 | 1.420 | 1.590 | 342,938 | +0.01(+0.63%) |
Dec 06, 2022 | 1.650 | 1.690 | 1.570 | 1.580 | 581,920 | -0.11(-6.51%) |
Dec 05, 2022 | 1.730 | 1.780 | 1.650 | 1.690 | 375,732 | -0.06(-3.43%) |
Dec 02, 2022 | 1.720 | 1.840 | 1.690 | 1.750 | 389,186 | -0.04(-2.23%) |