Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4103 | 0.4251 | 0.4085 | 0.4238 | 33,541 | -0.01(-1.44%) |
Feb 27, 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 49,141 | -0.03(-6.52%) |
Feb 24, 2023 | 0.4550 | 0.4600 | 0.4238 | 0.4600 | 8,447 | +0.00(+0.00%) |
Feb 23, 2023 | 0.4600 | 0.5050 | 0.4209 | 0.4600 | 22,651 | -0.01(-2.38%) |
Feb 22, 2023 | 0.5005 | 0.5150 | 0.4712 | 0.4712 | 96,392 | -0.01(-2.18%) |
Feb 21, 2023 | 0.4300 | 0.4817 | 0.4200 | 0.4817 | 31,396 | +0.04(+9.58%) |
Feb 17, 2023 | 0.5700 | 0.5700 | 0.4102 | 0.4396 | 21,906 | +0.01(+1.48%) |
Feb 16, 2023 | 0.4198 | 0.4554 | 0.4169 | 0.4332 | 46,542 | +0.02(+5.63%) |
Feb 15, 2023 | 0.4433 | 0.4433 | 0.4101 | 0.4101 | 30,564 | -0.01(-3.51%) |
Feb 14, 2023 | 0.4377 | 0.4438 | 0.4004 | 0.4250 | 31,136 | -0.01(-2.01%) |
Feb 13, 2023 | 0.4600 | 0.4600 | 0.4113 | 0.4337 | 41,728 | +0.01(+3.26%) |
Feb 10, 2023 | 0.4600 | 0.4600 | 0.4111 | 0.4200 | 164,744 | +0.01(+2.36%) |
Feb 09, 2023 | 0.7800 | 0.7848 | 0.4052 | 0.4103 | 394,362 | -0.37(-47.40%) |
Feb 08, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 10,654 | -0.02(-2.50%) |
Feb 07, 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 13,021 | -0.03(-3.61%) |
Feb 06, 2023 | 0.8399 | 0.8400 | 0.8001 | 0.8300 | 4,592 | -0.01(-0.99%) |
Feb 03, 2023 | 0.8500 | 0.8550 | 0.8373 | 0.8383 | 26,802 | +0.01(+1.61%) |
Feb 02, 2023 | 0.8200 | 0.8302 | 0.8139 | 0.8250 | 12,902 | +0.01(+1.85%) |
Feb 01, 2023 | 0.8000 | 0.8300 | 0.7976 | 0.8100 | 42,388 | +0.00(+0.00%) |
Jan 31, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.8100 | 9,769 | +0.00(+0.01%) |
Jan 30, 2023 | 0.8152 | 0.8152 | 0.7988 | 0.8099 | 15,936 | +0.03(+3.86%) |
Jan 27, 2023 | 0.7900 | 0.8200 | 0.7749 | 0.7798 | 41,205 | +0.01(+1.27%) |
Jan 26, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 6,442 | +0.00(+0.00%) |
Jan 25, 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 23,984 | -0.02(-2.84%) |
Jan 24, 2023 | 0.8050 | 0.8151 | 0.7900 | 0.7925 | 43,139 | +0.02(+2.91%) |
Jan 23, 2023 | 0.7850 | 0.8400 | 0.7700 | 0.7701 | 60,741 | -0.01(-1.74%) |
Jan 20, 2023 | 0.8275 | 0.8275 | 0.7837 | 0.7837 | 13,700 | -0.02(-2.63%) |
Jan 19, 2023 | 0.8399 | 0.8569 | 0.8026 | 0.8049 | 25,557 | +0.00(+0.57%) |
Jan 18, 2023 | 0.9500 | 0.9500 | 0.8001 | 0.8003 | 25,841 | -0.04(-4.71%) |
Jan 17, 2023 | 0.8500 | 0.8500 | 0.8281 | 0.8399 | 24,773 | +0.02(+2.43%) |
Jan 13, 2023 | 0.8423 | 0.8423 | 0.7977 | 0.8200 | 14,059 | +0.02(+2.24%) |
Jan 12, 2023 | 0.8558 | 0.8558 | 0.8000 | 0.8020 | 13,007 | -0.01(-1.61%) |
Jan 11, 2023 | 0.7200 | 0.8400 | 0.7200 | 0.8151 | 5,490 | -0.02(-2.96%) |
Jan 10, 2023 | 0.7501 | 0.8500 | 0.7501 | 0.8400 | 3,307 | +0.01(+1.20%) |
Jan 09, 2023 | 0.8900 | 0.8900 | 0.7226 | 0.8300 | 44,142 | -0.00(-0.35%) |
Jan 06, 2023 | 0.9054 | 0.9205 | 0.8001 | 0.8329 | 58,935 | -0.03(-3.16%) |
Jan 05, 2023 | 0.9779 | 0.9794 | 0.8500 | 0.8601 | 25,311 | -0.12(-12.05%) |
Jan 04, 2023 | 0.9300 | 1.040 | 0.9300 | 0.9779 | 3,886 | -0.00(-0.22%) |
Jan 03, 2023 | 1.020 | 1.050 | 0.9700 | 0.9801 | 6,744 | +0.01(+0.52%) |
Dec 30, 2022 | 1.000 | 1.000 | 0.8299 | 0.9750 | 67,368 | +0.08(+8.49%) |
Dec 29, 2022 | 0.8200 | 0.8987 | 0.7100 | 0.8987 | 133,524 | +0.06(+7.63%) |
Dec 28, 2022 | 0.9400 | 0.9400 | 0.8350 | 0.8350 | 48,216 | -0.14(-14.42%) |
Dec 27, 2022 | 1.024 | 1.024 | 0.9149 | 0.9757 | 8,197 | -0.04(-4.34%) |
Dec 23, 2022 | 1.000 | 1.080 | 1.000 | 1.020 | 11,337 | -0.01(-0.97%) |
Dec 22, 2022 | 1.000 | 1.030 | 1.000 | 1.030 | 7,447 | +0.03(+3.00%) |
Dec 21, 2022 | 1.010 | 1.050 | 1.000 | 1.000 | 14,988 | -0.01(-0.99%) |
Dec 20, 2022 | 1.010 | 1.060 | 1.010 | 1.010 | 6,192 | -0.07(-6.48%) |
Dec 19, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 17,427 | +0.01(+0.93%) |
Dec 16, 2022 | 1.000 | 1.100 | 1.000 | 1.070 | 27,118 | +0.02(+1.90%) |
Dec 15, 2022 | 1.100 | 1.100 | 1.050 | 1.050 | 9,143 | +0.05(+5.00%) |
Dec 14, 2022 | 1.050 | 1.065 | 1.000 | 1.000 | 16,681 | -0.04(-3.85%) |
Dec 13, 2022 | 1.060 | 1.061 | 1.040 | 1.040 | 4,793 | -0.01(-0.95%) |
Dec 12, 2022 | 1.090 | 1.090 | 1.010 | 1.050 | 22,419 | -0.04(-3.67%) |
Dec 09, 2022 | 1.150 | 1.175 | 1.090 | 1.090 | 34,291 | -0.02(-1.80%) |
Dec 08, 2022 | 1.170 | 1.200 | 1.090 | 1.110 | 18,125 | -0.06(-5.12%) |
Dec 07, 2022 | 1.134 | 1.170 | 1.134 | 1.170 | 643 | -0.01(-0.43%) |
Dec 06, 2022 | 1.150 | 1.200 | 1.020 | 1.175 | 14,752 | +0.03(+2.17%) |
Dec 05, 2022 | 1.240 | 1.260 | 1.150 | 1.150 | 49,413 | -0.13(-10.16%) |
Dec 02, 2022 | 1.240 | 1.300 | 1.230 | 1.280 | 8,079 | +0.03(+2.40%) |