Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4230 | 0.4300 | 0.4132 | 0.4200 | 655,847 | +0.00(+0.00%) |
Mar 30, 2023 | 0.4332 | 0.4490 | 0.4200 | 0.4200 | 672,436 | -0.01(-2.33%) |
Mar 29, 2023 | 0.4480 | 0.4495 | 0.4300 | 0.4300 | 311,690 | -0.02(-4.23%) |
Mar 28, 2023 | 0.4400 | 0.4550 | 0.4281 | 0.4490 | 563,229 | -0.00(-0.62%) |
Mar 27, 2023 | 0.4500 | 0.4600 | 0.4275 | 0.4518 | 424,792 | +0.00(+0.42%) |
Mar 24, 2023 | 0.4500 | 0.4670 | 0.4300 | 0.4499 | 244,584 | +0.01(+1.33%) |
Mar 23, 2023 | 0.4400 | 0.4600 | 0.4250 | 0.4440 | 345,516 | +0.02(+3.86%) |
Mar 22, 2023 | 0.4400 | 0.4679 | 0.4275 | 0.4275 | 374,363 | -0.02(-3.39%) |
Mar 21, 2023 | 0.4500 | 0.4850 | 0.4400 | 0.4425 | 637,150 | -0.01(-1.67%) |
Mar 20, 2023 | 0.4435 | 0.4900 | 0.4425 | 0.4500 | 520,133 | -0.01(-2.81%) |
Mar 17, 2023 | 0.4800 | 0.4898 | 0.4500 | 0.4630 | 275,159 | -0.00(-0.90%) |
Mar 16, 2023 | 0.4457 | 0.4908 | 0.4320 | 0.4672 | 469,240 | +0.03(+7.40%) |
Mar 15, 2023 | 0.4736 | 0.4972 | 0.4300 | 0.4350 | 772,023 | -0.03(-7.21%) |
Mar 14, 2023 | 0.4800 | 0.5152 | 0.4630 | 0.4688 | 620,507 | -0.02(-3.34%) |
Mar 13, 2023 | 0.5265 | 0.5265 | 0.4541 | 0.4850 | 1,404,124 | -0.05(-10.00%) |
Mar 10, 2023 | 0.5100 | 0.5700 | 0.5026 | 0.5389 | 506,857 | +0.02(+3.30%) |
Mar 09, 2023 | 0.5550 | 0.5700 | 0.5000 | 0.5217 | 623,463 | -0.04(-6.74%) |
Mar 08, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5594 | 525,837 | -0.04(-6.08%) |
Mar 07, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5956 | 910,861 | +0.03(+4.49%) |
Mar 06, 2023 | 0.5327 | 0.5800 | 0.5300 | 0.5700 | 1,502,580 | +0.03(+4.86%) |
Mar 03, 2023 | 0.5400 | 0.5448 | 0.4950 | 0.5436 | 779,428 | +0.02(+3.52%) |
Mar 02, 2023 | 0.5200 | 0.5478 | 0.4400 | 0.5251 | 1,668,973 | +0.03(+5.02%) |
Mar 01, 2023 | 0.4600 | 0.5522 | 0.4410 | 0.5000 | 2,468,948 | +0.01(+1.63%) |
Feb 28, 2023 | 0.4100 | 0.4920 | 0.4051 | 0.4920 | 715,313 | +0.06(+13.36%) |
Feb 27, 2023 | 0.4400 | 0.4500 | 0.4050 | 0.4340 | 1,436,698 | +0.01(+1.40%) |
Feb 24, 2023 | 0.4600 | 0.4600 | 0.4208 | 0.4280 | 1,099,756 | -0.03(-6.96%) |
Feb 23, 2023 | 0.4900 | 0.4996 | 0.4429 | 0.4600 | 698,683 | -0.03(-6.12%) |
Feb 22, 2023 | 0.4800 | 0.5300 | 0.4700 | 0.4900 | 930,086 | +0.02(+4.06%) |
Feb 21, 2023 | 0.4800 | 0.4980 | 0.4700 | 0.4709 | 701,169 | +0.01(+1.29%) |
Feb 17, 2023 | 0.5000 | 0.5120 | 0.4555 | 0.4649 | 1,410,040 | -0.04(-8.66%) |
Feb 16, 2023 | 0.5284 | 0.5400 | 0.5090 | 0.5090 | 1,022,875 | -0.04(-7.13%) |
Feb 15, 2023 | 0.5600 | 0.5800 | 0.4900 | 0.5481 | 2,356,271 | -0.00(-0.35%) |
Feb 14, 2023 | 0.5800 | 0.5990 | 0.4900 | 0.5500 | 2,212,159 | -0.05(-7.58%) |
Feb 13, 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5951 | 684,764 | -0.00(-0.82%) |
Feb 10, 2023 | 0.5850 | 0.6000 | 0.5760 | 0.6000 | 458,756 | +0.00(+0.52%) |
Feb 09, 2023 | 0.5900 | 0.5976 | 0.5600 | 0.5969 | 482,728 | +0.01(+1.36%) |
Feb 08, 2023 | 0.5750 | 0.5898 | 0.5555 | 0.5889 | 300,158 | +0.02(+3.59%) |
Feb 07, 2023 | 0.5700 | 0.5700 | 0.5571 | 0.5685 | 198,918 | +0.01(+1.21%) |
Feb 06, 2023 | 0.6200 | 0.6188 | 0.5600 | 0.5617 | 471,321 | -0.02(-3.26%) |
Feb 03, 2023 | 0.6200 | 0.6200 | 0.5780 | 0.5806 | 678,670 | -0.03(-5.29%) |
Feb 02, 2023 | 0.5900 | 0.6250 | 0.5860 | 0.6130 | 1,042,044 | +0.03(+4.63%) |
Feb 01, 2023 | 0.5700 | 0.5997 | 0.5700 | 0.5859 | 368,629 | +0.01(+1.03%) |
Jan 31, 2023 | 0.5684 | 0.6087 | 0.5684 | 0.5799 | 905,718 | +0.01(+1.95%) |
Jan 30, 2023 | 0.5510 | 0.5698 | 0.5510 | 0.5688 | 265,886 | +0.01(+2.38%) |
Jan 27, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5556 | 349,539 | -0.01(-2.49%) |
Jan 26, 2023 | 0.5700 | 0.5700 | 0.5501 | 0.5698 | 419,918 | +0.00(+0.35%) |
Jan 25, 2023 | 0.5530 | 0.5798 | 0.5530 | 0.5678 | 239,147 | -0.00(-0.39%) |
Jan 24, 2023 | 0.5700 | 0.5730 | 0.5500 | 0.5700 | 300,127 | +0.00(+0.49%) |
Jan 23, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5672 | 1,132,097 | +0.03(+6.22%) |
Jan 20, 2023 | 0.5207 | 0.5683 | 0.5051 | 0.5340 | 989,924 | +0.03(+6.16%) |
Jan 19, 2023 | 0.4899 | 0.5224 | 0.4800 | 0.5030 | 282,127 | +0.01(+1.02%) |
Jan 18, 2023 | 0.5077 | 0.5077 | 0.4750 | 0.4979 | 399,371 | -0.00(-0.46%) |
Jan 17, 2023 | 0.4801 | 0.5100 | 0.4750 | 0.5002 | 384,998 | +0.02(+4.19%) |
Jan 13, 2023 | 0.5000 | 0.5000 | 0.4695 | 0.4801 | 514,361 | -0.01(-2.95%) |
Jan 12, 2023 | 0.4850 | 0.5099 | 0.4800 | 0.4947 | 354,085 | +0.01(+3.06%) |
Jan 11, 2023 | 0.5202 | 0.5202 | 0.4596 | 0.4800 | 698,179 | -0.03(-6.63%) |
Jan 10, 2023 | 0.4742 | 0.5180 | 0.4731 | 0.5141 | 645,994 | +0.04(+8.00%) |
Jan 09, 2023 | 0.4794 | 0.4795 | 0.4700 | 0.4760 | 230,390 | +0.01(+1.73%) |
Jan 06, 2023 | 0.4218 | 0.4740 | 0.4218 | 0.4679 | 616,917 | +0.04(+8.84%) |
Jan 05, 2023 | 0.4400 | 0.4499 | 0.4291 | 0.4299 | 179,790 | -0.01(-1.62%) |
Jan 04, 2023 | 0.3924 | 0.4400 | 0.3924 | 0.4370 | 547,470 | +0.04(+9.28%) |