Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.220 | 1.220 | 1.150 | 1.210 | 363,716 | -0.01(-0.82%) |
Feb 27, 2023 | 1.220 | 1.260 | 1.215 | 1.220 | 333,417 | +0.03(+2.52%) |
Feb 24, 2023 | 1.250 | 1.270 | 1.140 | 1.190 | 307,922 | -0.08(-6.30%) |
Feb 23, 2023 | 1.340 | 1.350 | 1.230 | 1.270 | 270,018 | -0.07(-5.22%) |
Feb 22, 2023 | 1.420 | 1.420 | 1.240 | 1.340 | 523,330 | -0.06(-4.29%) |
Feb 21, 2023 | 1.330 | 1.450 | 1.300 | 1.400 | 765,981 | +0.05(+3.70%) |
Feb 17, 2023 | 1.280 | 1.380 | 1.170 | 1.350 | 1,726,796 | +0.10(+8.00%) |
Feb 16, 2023 | 1.360 | 1.383 | 1.200 | 1.250 | 353,984 | -0.09(-6.72%) |
Feb 15, 2023 | 1.410 | 1.460 | 1.260 | 1.340 | 984,272 | +0.14(+11.67%) |
Feb 14, 2023 | 1.370 | 1.380 | 1.130 | 1.200 | 734,906 | -0.17(-12.41%) |
Feb 13, 2023 | 1.380 | 1.460 | 1.360 | 1.370 | 584,488 | +0.02(+1.48%) |
Feb 10, 2023 | 1.410 | 1.410 | 1.280 | 1.350 | 891,988 | +0.02(+1.50%) |
Feb 09, 2023 | 1.280 | 1.380 | 1.170 | 1.330 | 1,375,196 | +0.16(+13.68%) |
Feb 08, 2023 | 1.180 | 1.180 | 1.110 | 1.170 | 270,821 | +0.03(+2.63%) |
Feb 07, 2023 | 1.180 | 1.200 | 1.030 | 1.140 | 518,301 | -0.03(-2.56%) |
Feb 06, 2023 | 1.000 | 1.190 | 1.000 | 1.170 | 583,861 | +0.17(+17.54%) |
Feb 03, 2023 | 0.9800 | 0.9999 | 0.9368 | 0.9954 | 197,710 | +0.06(+6.00%) |
Feb 02, 2023 | 0.8300 | 0.9670 | 0.8100 | 0.9391 | 333,046 | +0.13(+16.64%) |
Feb 01, 2023 | 0.8100 | 0.8300 | 0.7715 | 0.8051 | 182,180 | +0.02(+2.27%) |
Jan 31, 2023 | 0.7100 | 0.7900 | 0.7072 | 0.7872 | 174,838 | +0.08(+10.87%) |
Jan 30, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | 162,772 | -0.03(-4.05%) |
Jan 27, 2023 | 0.7800 | 0.7898 | 0.7103 | 0.7400 | 163,084 | -0.03(-3.87%) |
Jan 26, 2023 | 0.7880 | 0.8073 | 0.7400 | 0.7698 | 239,122 | -0.05(-6.01%) |
Jan 25, 2023 | 0.8201 | 0.8300 | 0.7848 | 0.8190 | 247,476 | -0.01(-1.33%) |
Jan 24, 2023 | 0.7400 | 0.8369 | 0.7000 | 0.8300 | 280,092 | +0.09(+12.06%) |
Jan 23, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7407 | 220,287 | +0.01(+1.47%) |
Jan 20, 2023 | 0.7500 | 0.7500 | 0.6675 | 0.7300 | 140,084 | -0.01(-1.35%) |
Jan 19, 2023 | 0.7100 | 0.7500 | 0.6801 | 0.7400 | 181,883 | +0.03(+4.20%) |
Jan 18, 2023 | 0.6800 | 0.7500 | 0.6600 | 0.7102 | 239,873 | +0.02(+2.91%) |
Jan 17, 2023 | 0.7100 | 0.7496 | 0.6565 | 0.6901 | 166,820 | -0.03(-4.15%) |
Jan 13, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.7200 | 377,392 | -0.06(-7.34%) |
Jan 12, 2023 | 0.7400 | 0.7799 | 0.7063 | 0.7770 | 371,037 | +0.05(+6.41%) |
Jan 11, 2023 | 0.6200 | 0.7399 | 0.6138 | 0.7302 | 668,797 | +0.13(+20.69%) |
Jan 10, 2023 | 0.5265 | 0.6300 | 0.5102 | 0.6050 | 458,055 | +0.08(+14.17%) |
Jan 09, 2023 | 0.5100 | 0.5400 | 0.5005 | 0.5299 | 87,093 | -0.01(-1.87%) |
Jan 06, 2023 | 0.4600 | 0.5486 | 0.4600 | 0.5400 | 214,477 | +0.08(+16.63%) |
Jan 05, 2023 | 0.4271 | 0.4700 | 0.4200 | 0.4630 | 245,848 | +0.03(+7.67%) |
Jan 04, 2023 | 0.4200 | 0.4412 | 0.4012 | 0.4300 | 161,263 | +0.01(+2.41%) |
Jan 03, 2023 | 0.4100 | 0.4406 | 0.4000 | 0.4199 | 269,994 | -0.00(-0.02%) |
Dec 30, 2022 | 0.4002 | 0.4412 | 0.4000 | 0.4200 | 367,044 | -0.00(-0.97%) |
Dec 29, 2022 | 0.4410 | 0.4499 | 0.4101 | 0.4241 | 137,423 | +0.00(+0.98%) |
Dec 28, 2022 | 0.4501 | 0.4599 | 0.4100 | 0.4200 | 181,116 | -0.01(-3.14%) |
Dec 27, 2022 | 0.5145 | 0.5179 | 0.4301 | 0.4336 | 201,224 | -0.06(-11.51%) |
Dec 23, 2022 | 0.5232 | 0.5290 | 0.4757 | 0.4900 | 221,635 | -0.05(-9.16%) |
Dec 22, 2022 | 0.5401 | 0.5479 | 0.5001 | 0.5394 | 218,868 | -0.00(-0.13%) |
Dec 21, 2022 | 0.5000 | 0.5579 | 0.5000 | 0.5401 | 295,869 | +0.04(+8.02%) |
Dec 20, 2022 | 0.4700 | 0.5100 | 0.4584 | 0.5000 | 365,751 | +0.03(+6.97%) |
Dec 19, 2022 | 0.4400 | 0.5086 | 0.4301 | 0.4674 | 398,875 | +0.04(+8.70%) |
Dec 16, 2022 | 0.4200 | 0.4646 | 0.4020 | 0.4300 | 506,405 | +0.01(+2.38%) |
Dec 15, 2022 | 0.4100 | 0.4600 | 0.4050 | 0.4200 | 325,703 | +0.01(+2.41%) |
Dec 14, 2022 | 0.4191 | 0.4200 | 0.4030 | 0.4101 | 171,437 | -0.01(-2.36%) |
Dec 13, 2022 | 0.4106 | 0.4400 | 0.4028 | 0.4200 | 309,409 | -0.01(-1.20%) |
Dec 12, 2022 | 0.4000 | 0.4396 | 0.4000 | 0.4251 | 371,892 | -0.00(-1.14%) |
Dec 09, 2022 | 0.4900 | 0.4900 | 0.4110 | 0.4300 | 522,092 | -0.06(-12.26%) |
Dec 08, 2022 | 0.5100 | 0.5233 | 0.4806 | 0.4901 | 287,255 | +0.00(+0.27%) |
Dec 07, 2022 | 0.5500 | 0.5599 | 0.4706 | 0.4888 | 868,126 | -0.09(-15.72%) |
Dec 06, 2022 | 0.5622 | 0.6500 | 0.5350 | 0.5800 | 4,041,159 | +0.10(+20.28%) |
Dec 05, 2022 | 0.4500 | 0.4999 | 0.4200 | 0.4822 | 627,133 | +0.07(+15.75%) |
Dec 02, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4166 | 204,853 | -0.02(-5.32%) |