Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.090 | 2.150 | 2.060 | 2.120 | 25,424 | +0.03(+1.44%) |
Feb 27, 2023 | 2.170 | 2.210 | 2.080 | 2.090 | 31,362 | -0.07(-3.24%) |
Feb 24, 2023 | 2.050 | 2.250 | 2.030 | 2.160 | 49,788 | +0.09(+4.35%) |
Feb 23, 2023 | 2.230 | 2.230 | 2.050 | 2.070 | 120,451 | -0.11(-5.05%) |
Feb 22, 2023 | 2.320 | 2.330 | 2.180 | 2.180 | 92,298 | -0.16(-6.84%) |
Feb 21, 2023 | 2.240 | 2.440 | 2.220 | 2.340 | 133,389 | -0.14(-5.65%) |
Feb 17, 2023 | 2.490 | 2.550 | 2.450 | 2.480 | 28,833 | -0.03(-1.20%) |
Feb 16, 2023 | 2.540 | 2.617 | 2.470 | 2.510 | 32,813 | -0.04(-1.57%) |
Feb 15, 2023 | 2.630 | 2.649 | 2.510 | 2.550 | 58,483 | -0.09(-3.41%) |
Feb 14, 2023 | 2.640 | 2.720 | 2.550 | 2.640 | 90,678 | -0.08(-2.94%) |
Feb 13, 2023 | 2.750 | 2.799 | 2.580 | 2.720 | 83,809 | -0.03(-1.09%) |
Feb 10, 2023 | 2.900 | 2.900 | 2.560 | 2.750 | 93,557 | -0.15(-5.17%) |
Feb 09, 2023 | 2.620 | 3.100 | 2.580 | 2.900 | 116,911 | +0.29(+11.11%) |
Feb 08, 2023 | 3.100 | 3.110 | 2.600 | 2.610 | 149,539 | -0.64(-19.69%) |
Feb 07, 2023 | 2.530 | 3.250 | 2.423 | 3.250 | 153,756 | +2.60(+402.01%) |
Feb 06, 2023 | 0.6800 | 0.6800 | 0.6009 | 0.6474 | 204,752 | -0.03(-3.83%) |
Feb 03, 2023 | 0.6749 | 0.7650 | 0.6513 | 0.6732 | 722,364 | -0.01(-1.00%) |
Feb 02, 2023 | 0.6710 | 0.7210 | 0.5900 | 0.6800 | 5,128,175 | +0.14(+25.93%) |
Feb 01, 2023 | 0.5400 | 0.5558 | 0.5208 | 0.5400 | 304,928 | -0.01(-1.73%) |
Jan 31, 2023 | 0.5400 | 0.5500 | 0.5391 | 0.5495 | 149,125 | +0.01(+2.56%) |
Jan 30, 2023 | 0.5500 | 0.5552 | 0.5350 | 0.5358 | 231,318 | -0.00(-0.87%) |
Jan 27, 2023 | 0.5500 | 0.5654 | 0.5400 | 0.5405 | 163,586 | +0.00(+0.09%) |
Jan 26, 2023 | 0.5900 | 0.6003 | 0.5107 | 0.5400 | 771,915 | -0.08(-12.90%) |
Jan 25, 2023 | 0.6300 | 0.6380 | 0.6101 | 0.6200 | 52,721 | +0.01(+0.96%) |
Jan 24, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6141 | 96,222 | -0.04(-5.73%) |
Jan 23, 2023 | 0.6600 | 0.6683 | 0.6400 | 0.6514 | 54,371 | -0.01(-1.30%) |
Jan 20, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 49,495 | +0.03(+4.85%) |
Jan 19, 2023 | 0.6300 | 0.6460 | 0.5300 | 0.6295 | 337,758 | +0.01(+1.50%) |
Jan 18, 2023 | 0.6200 | 0.6399 | 0.6200 | 0.6202 | 48,624 | -0.01(-1.54%) |
Jan 17, 2023 | 0.6650 | 0.6660 | 0.6100 | 0.6299 | 83,278 | -0.01(-1.02%) |
Jan 13, 2023 | 0.5699 | 0.6486 | 0.5699 | 0.6364 | 144,433 | +0.05(+8.79%) |
Jan 12, 2023 | 0.6000 | 0.6000 | 0.5676 | 0.5850 | 50,317 | -0.02(-2.92%) |
Jan 11, 2023 | 0.5600 | 0.6120 | 0.5540 | 0.6026 | 84,346 | +0.03(+5.00%) |
Jan 10, 2023 | 0.5600 | 0.5950 | 0.5600 | 0.5739 | 74,054 | +0.00(+0.68%) |
Jan 09, 2023 | 0.5660 | 0.6030 | 0.5533 | 0.5700 | 30,916 | +0.00(+0.74%) |
Jan 06, 2023 | 0.5511 | 0.5713 | 0.5410 | 0.5658 | 61,894 | -0.01(-2.30%) |
Jan 05, 2023 | 0.5700 | 0.5850 | 0.5530 | 0.5791 | 105,702 | -0.01(-1.21%) |
Jan 04, 2023 | 0.5300 | 0.5900 | 0.5300 | 0.5862 | 73,413 | +0.05(+10.11%) |
Jan 03, 2023 | 0.5200 | 0.5347 | 0.5200 | 0.5324 | 33,580 | +0.01(+2.23%) |
Dec 30, 2022 | 0.5450 | 0.5541 | 0.5207 | 0.5208 | 273,282 | -0.03(-5.53%) |
Dec 29, 2022 | 0.5700 | 0.5783 | 0.5250 | 0.5513 | 199,318 | -0.02(-3.28%) |
Dec 28, 2022 | 0.6000 | 0.6001 | 0.5600 | 0.5700 | 187,930 | -0.01(-2.23%) |
Dec 27, 2022 | 0.6700 | 0.6701 | 0.5610 | 0.5830 | 298,395 | -0.07(-10.31%) |
Dec 23, 2022 | 0.6500 | 0.6678 | 0.6400 | 0.6500 | 130,543 | -0.02(-2.99%) |
Dec 22, 2022 | 0.9229 | 0.9229 | 0.6700 | 0.6700 | 553,977 | -0.19(-22.09%) |
Dec 21, 2022 | 0.8200 | 0.9300 | 0.8200 | 0.8600 | 646,584 | +0.06(+7.50%) |
Dec 20, 2022 | 0.7233 | 0.8478 | 0.7201 | 0.8000 | 604,328 | +0.09(+13.46%) |
Dec 19, 2022 | 0.6400 | 0.7310 | 0.6400 | 0.7051 | 466,235 | +0.05(+8.26%) |
Dec 16, 2022 | 0.6400 | 0.6563 | 0.6300 | 0.6513 | 103,602 | +0.03(+4.32%) |
Dec 15, 2022 | 0.5900 | 0.6440 | 0.5800 | 0.6243 | 148,218 | +0.01(+2.36%) |
Dec 14, 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6099 | 88,843 | +0.02(+3.37%) |
Dec 13, 2022 | 0.6000 | 0.6239 | 0.5800 | 0.5900 | 221,970 | +0.02(+2.61%) |
Dec 12, 2022 | 0.5800 | 0.6000 | 0.5701 | 0.5750 | 64,177 | -0.02(-3.00%) |
Dec 09, 2022 | 0.6100 | 0.6300 | 0.5701 | 0.5928 | 107,010 | -0.00(-0.10%) |
Dec 08, 2022 | 0.5600 | 0.6300 | 0.5600 | 0.5934 | 163,862 | +0.03(+5.42%) |
Dec 07, 2022 | 0.5545 | 0.5851 | 0.5545 | 0.5629 | 53,675 | -0.01(-1.63%) |
Dec 06, 2022 | 0.6050 | 0.6050 | 0.5677 | 0.5722 | 47,963 | -0.02(-3.28%) |
Dec 05, 2022 | 0.6500 | 0.6455 | 0.5901 | 0.5916 | 71,679 | -0.03(-4.58%) |
Dec 02, 2022 | 0.6400 | 0.7000 | 0.6010 | 0.6200 | 100,356 | +0.01(+1.64%) |