Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.4858 | 0.5100 | 0.4820 | 0.4821 | 14,366 | -0.00(-0.23%) |
Mar 22, 2023 | 0.4871 | 0.5000 | 0.4815 | 0.4832 | 42,058 | -0.01(-1.65%) |
Mar 21, 2023 | 0.5000 | 0.4999 | 0.4812 | 0.4913 | 25,442 | -0.01(-1.38%) |
Mar 20, 2023 | 0.4993 | 0.5167 | 0.4851 | 0.4982 | 19,207 | +0.00(+0.71%) |
Mar 17, 2023 | 0.5100 | 0.5167 | 0.4810 | 0.4947 | 133,640 | -0.02(-4.26%) |
Mar 16, 2023 | 0.5100 | 0.5199 | 0.4725 | 0.5167 | 31,403 | +0.01(+1.33%) |
Mar 15, 2023 | 0.5000 | 0.5199 | 0.4724 | 0.5099 | 29,648 | +0.01(+1.03%) |
Mar 14, 2023 | 0.4833 | 0.5090 | 0.4833 | 0.5047 | 28,750 | +0.02(+4.49%) |
Mar 13, 2023 | 0.5100 | 0.5120 | 0.4620 | 0.4830 | 119,219 | -0.04(-6.85%) |
Mar 10, 2023 | 0.5052 | 0.5186 | 0.5025 | 0.5185 | 25,428 | -0.00(-0.50%) |
Mar 09, 2023 | 0.5203 | 0.5379 | 0.5201 | 0.5211 | 16,662 | +0.00(+0.21%) |
Mar 08, 2023 | 0.5200 | 0.5201 | 0.5150 | 0.5200 | 33,187 | -0.00(-0.02%) |
Mar 07, 2023 | 0.5399 | 0.5399 | 0.5201 | 0.5201 | 65,300 | -0.01(-1.18%) |
Mar 06, 2023 | 0.5020 | 0.5300 | 0.5020 | 0.5263 | 58,382 | +0.03(+5.24%) |
Mar 03, 2023 | 0.5053 | 0.5150 | 0.4900 | 0.5001 | 173,504 | -0.01(-1.01%) |
Mar 02, 2023 | 0.5149 | 0.5300 | 0.4911 | 0.5052 | 204,131 | +0.01(+1.00%) |
Mar 01, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5002 | 234,611 | -0.01(-2.87%) |
Feb 28, 2023 | 0.5339 | 0.5600 | 0.5100 | 0.5150 | 210,090 | -0.01(-0.98%) |
Feb 27, 2023 | 0.5300 | 0.5400 | 0.5201 | 0.5201 | 123,268 | -0.00(-0.93%) |
Feb 24, 2023 | 0.5600 | 0.5700 | 0.5225 | 0.5250 | 276,615 | -0.02(-2.80%) |
Feb 23, 2023 | 0.5520 | 0.5610 | 0.5300 | 0.5401 | 187,782 | -0.01(-2.23%) |
Feb 22, 2023 | 0.6188 | 0.6576 | 0.5423 | 0.5524 | 582,990 | -0.06(-9.46%) |
Feb 21, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6101 | 228,686 | -0.05(-7.71%) |
Feb 17, 2023 | 0.6950 | 0.7100 | 0.6600 | 0.6611 | 182,986 | -0.05(-6.53%) |
Feb 16, 2023 | 0.7575 | 0.7575 | 0.6945 | 0.7073 | 65,993 | -0.01(-1.76%) |
Feb 15, 2023 | 0.7000 | 0.7500 | 0.6990 | 0.7200 | 51,104 | -0.00(-0.39%) |
Feb 14, 2023 | 0.7700 | 0.7684 | 0.7200 | 0.7228 | 118,598 | -0.05(-5.93%) |
Feb 13, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7684 | 64,019 | -0.02(-2.24%) |
Feb 10, 2023 | 0.7813 | 0.8000 | 0.7308 | 0.7860 | 205,159 | -0.01(-1.13%) |
Feb 09, 2023 | 0.8248 | 0.8248 | 0.7900 | 0.7950 | 47,681 | +0.00(+0.32%) |
Feb 08, 2023 | 0.8100 | 0.8248 | 0.7800 | 0.7925 | 100,924 | -0.02(-2.16%) |
Feb 07, 2023 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 94,522 | +0.01(+1.28%) |
Feb 06, 2023 | 0.8200 | 0.8300 | 0.7900 | 0.7998 | 84,845 | -0.02(-2.46%) |
Feb 03, 2023 | 0.8100 | 0.8249 | 0.8000 | 0.8200 | 59,669 | +0.00(+0.00%) |
Feb 02, 2023 | 0.8550 | 0.8554 | 0.8000 | 0.8200 | 92,670 | +0.00(+0.00%) |
Feb 01, 2023 | 0.8000 | 0.8997 | 0.7950 | 0.8200 | 385,202 | +0.04(+5.64%) |
Jan 31, 2023 | 0.7600 | 0.8132 | 0.7416 | 0.7762 | 244,804 | +0.02(+2.13%) |
Jan 30, 2023 | 0.7700 | 0.8200 | 0.7500 | 0.7600 | 70,898 | +0.01(+1.67%) |
Jan 27, 2023 | 0.7331 | 0.7899 | 0.7331 | 0.7475 | 59,585 | -0.01(-1.10%) |
Jan 26, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7558 | 66,608 | +0.02(+2.14%) |
Jan 25, 2023 | 0.8200 | 0.8300 | 0.6660 | 0.7400 | 338,077 | -0.09(-10.84%) |
Jan 24, 2023 | 0.8478 | 0.8550 | 0.8300 | 0.8300 | 39,155 | -0.02(-2.35%) |
Jan 23, 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8500 | 45,696 | +0.03(+3.17%) |
Jan 20, 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8239 | 57,633 | +0.00(+0.48%) |
Jan 19, 2023 | 0.8379 | 0.8466 | 0.8187 | 0.8200 | 49,345 | -0.03(-3.11%) |
Jan 18, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8463 | 93,964 | +0.02(+2.74%) |
Jan 17, 2023 | 0.8100 | 0.8499 | 0.8000 | 0.8237 | 62,123 | -0.00(-0.16%) |
Jan 13, 2023 | 0.8888 | 0.8888 | 0.8100 | 0.8250 | 159,298 | -0.03(-3.66%) |
Jan 12, 2023 | 0.8500 | 0.8950 | 0.7701 | 0.8563 | 115,786 | +0.02(+2.55%) |
Jan 11, 2023 | 0.7600 | 0.8600 | 0.7600 | 0.8350 | 282,239 | +0.05(+7.05%) |
Jan 10, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | 105,420 | +0.04(+5.09%) |
Jan 09, 2023 | 0.7270 | 0.7500 | 0.7036 | 0.7422 | 71,997 | -0.00(-0.44%) |
Jan 06, 2023 | 0.7693 | 0.7880 | 0.6900 | 0.7455 | 114,428 | -0.02(-3.06%) |
Jan 05, 2023 | 0.7900 | 0.8050 | 0.7420 | 0.7690 | 135,464 | -0.02(-2.53%) |
Jan 04, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7890 | 51,979 | -0.02(-2.59%) |