Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5400 | 0.5840 | 0.5300 | 0.5811 | 29,653 | +0.05(+8.82%) |
Feb 27, 2023 | 0.5600 | 0.6000 | 0.5340 | 0.5340 | 22,746 | -0.06(-9.49%) |
Feb 24, 2023 | 0.5400 | 0.6169 | 0.5400 | 0.5900 | 6,842 | +0.00(+0.41%) |
Feb 23, 2023 | 0.5800 | 0.6208 | 0.5303 | 0.5876 | 48,213 | +0.01(+1.31%) |
Feb 22, 2023 | 0.6500 | 0.6800 | 0.5763 | 0.5800 | 83,993 | -0.07(-10.93%) |
Feb 21, 2023 | 0.6500 | 0.6869 | 0.6203 | 0.6512 | 20,341 | -0.01(-1.33%) |
Feb 17, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 16,014 | -0.01(-1.65%) |
Feb 16, 2023 | 0.6800 | 0.6800 | 0.6580 | 0.6711 | 31,344 | -0.01(-0.93%) |
Feb 15, 2023 | 0.6600 | 0.6774 | 0.6500 | 0.6774 | 11,450 | +0.02(+3.63%) |
Feb 14, 2023 | 0.7000 | 0.7000 | 0.6501 | 0.6537 | 18,838 | -0.04(-5.25%) |
Feb 13, 2023 | 0.7000 | 0.7000 | 0.6728 | 0.6899 | 33,378 | +0.01(+2.19%) |
Feb 10, 2023 | 0.6800 | 0.6900 | 0.6750 | 0.6751 | 31,382 | +0.01(+0.76%) |
Feb 09, 2023 | 0.6600 | 0.6889 | 0.6600 | 0.6700 | 46,135 | -0.00(-0.55%) |
Feb 08, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6737 | 62,934 | -0.00(-0.10%) |
Feb 07, 2023 | 0.6121 | 0.6999 | 0.6121 | 0.6744 | 52,029 | +0.04(+6.88%) |
Feb 06, 2023 | 0.7000 | 0.7000 | 0.5101 | 0.6310 | 168,680 | -0.05(-7.11%) |
Feb 03, 2023 | 0.6800 | 0.7052 | 0.6601 | 0.6793 | 37,570 | +0.02(+2.77%) |
Feb 02, 2023 | 0.6900 | 0.7200 | 0.6601 | 0.6610 | 30,116 | +0.01(+1.54%) |
Feb 01, 2023 | 0.6500 | 0.7085 | 0.6250 | 0.6510 | 40,333 | -0.00(-0.61%) |
Jan 31, 2023 | 0.6600 | 0.7000 | 0.6000 | 0.6550 | 236,928 | -0.03(-5.07%) |
Jan 30, 2023 | 0.5600 | 0.7499 | 0.5400 | 0.6900 | 651,965 | +0.14(+25.57%) |
Jan 27, 2023 | 0.5495 | 0.5495 | 0.5100 | 0.5495 | 25,655 | +0.02(+3.68%) |
Jan 26, 2023 | 0.5300 | 0.5499 | 0.5300 | 0.5300 | 21,302 | -0.00(-0.62%) |
Jan 25, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5333 | 20,240 | -0.00(-0.30%) |
Jan 24, 2023 | 0.5302 | 0.5396 | 0.5302 | 0.5349 | 3,657 | +0.00(+0.92%) |
Jan 23, 2023 | 0.5300 | 0.5395 | 0.5300 | 0.5300 | 9,260 | +0.00(+0.28%) |
Jan 20, 2023 | 0.5006 | 0.5298 | 0.5005 | 0.5285 | 26,602 | +0.03(+5.70%) |
Jan 19, 2023 | 0.5316 | 0.5396 | 0.4901 | 0.5000 | 24,473 | -0.03(-5.94%) |
Jan 18, 2023 | 0.5500 | 0.5500 | 0.5316 | 0.5316 | 10,820 | -0.01(-2.44%) |
Jan 17, 2023 | 0.5400 | 0.5497 | 0.5243 | 0.5449 | 60,137 | +0.01(+2.68%) |
Jan 13, 2023 | 0.5500 | 0.5500 | 0.5244 | 0.5307 | 31,828 | +0.01(+1.20%) |
Jan 12, 2023 | 0.5400 | 0.5450 | 0.5243 | 0.5244 | 43,196 | -0.01(-1.06%) |
Jan 11, 2023 | 0.5283 | 0.5400 | 0.4959 | 0.5300 | 57,076 | +0.01(+1.92%) |
Jan 10, 2023 | 0.5000 | 0.5300 | 0.4954 | 0.5200 | 80,542 | +0.02(+4.38%) |
Jan 09, 2023 | 0.4700 | 0.5000 | 0.4692 | 0.4982 | 109,485 | +0.03(+6.54%) |
Jan 06, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4676 | 26,291 | -0.00(-0.26%) |
Jan 05, 2023 | 0.4899 | 0.4899 | 0.4400 | 0.4688 | 63,680 | -0.00(-0.26%) |
Jan 04, 2023 | 0.4700 | 0.4700 | 0.4372 | 0.4700 | 15,874 | +0.00(+0.43%) |
Jan 03, 2023 | 0.4700 | 0.4700 | 0.4311 | 0.4680 | 35,258 | +0.01(+1.76%) |
Dec 30, 2022 | 0.4400 | 0.4599 | 0.4200 | 0.4599 | 46,296 | +0.04(+8.72%) |
Dec 29, 2022 | 0.4000 | 0.4400 | 0.3700 | 0.4230 | 280,106 | +0.02(+5.72%) |
Dec 28, 2022 | 0.4100 | 0.4450 | 0.4000 | 0.4001 | 119,567 | -0.03(-7.38%) |
Dec 27, 2022 | 0.4488 | 0.4600 | 0.4320 | 0.4320 | 27,350 | +0.00(+1.05%) |
Dec 23, 2022 | 0.4104 | 0.4310 | 0.4020 | 0.4275 | 128,586 | +0.01(+1.30%) |
Dec 22, 2022 | 0.4300 | 0.4301 | 0.4104 | 0.4220 | 24,026 | +0.00(+0.14%) |
Dec 21, 2022 | 0.4222 | 0.4300 | 0.4100 | 0.4214 | 105,692 | -0.01(-3.42%) |
Dec 20, 2022 | 0.4500 | 0.4534 | 0.4200 | 0.4363 | 71,461 | -0.01(-2.28%) |
Dec 19, 2022 | 0.4800 | 0.5000 | 0.4300 | 0.4465 | 90,234 | -0.00(-0.78%) |
Dec 16, 2022 | 0.4500 | 0.4500 | 0.4202 | 0.4500 | 45,461 | +0.02(+5.71%) |
Dec 15, 2022 | 0.4600 | 0.4824 | 0.4257 | 0.4257 | 153,974 | -0.02(-4.66%) |
Dec 14, 2022 | 0.4500 | 0.4850 | 0.4210 | 0.4465 | 734,098 | -0.00(-0.76%) |
Dec 13, 2022 | 0.4600 | 0.4848 | 0.3736 | 0.4499 | 345,632 | +0.02(+3.62%) |
Dec 12, 2022 | 0.3816 | 0.4500 | 0.3816 | 0.4342 | 80,661 | +0.02(+5.85%) |
Dec 09, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4102 | 62,547 | -0.02(-4.60%) |
Dec 08, 2022 | 0.4222 | 0.4471 | 0.4222 | 0.4300 | 39,390 | +0.02(+4.85%) |
Dec 07, 2022 | 0.3709 | 0.4322 | 0.3709 | 0.4101 | 29,017 | -0.00(-0.02%) |
Dec 06, 2022 | 0.4200 | 0.4500 | 0.4099 | 0.4102 | 24,499 | -0.02(-4.60%) |
Dec 05, 2022 | 0.4700 | 0.4700 | 0.4244 | 0.4300 | 16,048 | -0.03(-6.52%) |
Dec 02, 2022 | 0.5000 | 0.5000 | 0.4501 | 0.4600 | 64,857 | -0.03(-6.08%) |