Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.2409 | 0.2500 | 0.2121 | 0.2140 | 2,122,483 | -0.03(-11.57%) |
Feb 27, 2023 | 0.2400 | 0.2600 | 0.2342 | 0.2420 | 1,956,263 | -0.00(-0.53%) |
Feb 24, 2023 | 0.2802 | 0.2840 | 0.2322 | 0.2433 | 4,354,830 | -0.04(-13.32%) |
Feb 23, 2023 | 0.3778 | 0.3799 | 0.2800 | 0.2807 | 13,048,360 | -0.27(-48.96%) |
Feb 22, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 141,410 | +0.01(+2.04%) |
Feb 21, 2023 | 0.5900 | 0.5996 | 0.5120 | 0.5390 | 534,511 | -0.03(-5.95%) |
Feb 17, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5731 | 259,456 | -0.00(-0.03%) |
Feb 16, 2023 | 0.5720 | 0.6032 | 0.5528 | 0.5733 | 380,914 | -0.02(-2.83%) |
Feb 15, 2023 | 0.6000 | 0.6274 | 0.5710 | 0.5900 | 361,504 | +0.00(+0.07%) |
Feb 14, 2023 | 0.5800 | 0.6000 | 0.5750 | 0.5896 | 202,489 | -0.00(-0.76%) |
Feb 13, 2023 | 0.6000 | 0.6314 | 0.5700 | 0.5941 | 271,917 | -0.01(-1.21%) |
Feb 10, 2023 | 0.5956 | 0.6149 | 0.5601 | 0.6014 | 317,570 | +0.03(+5.32%) |
Feb 09, 2023 | 0.6150 | 0.6150 | 0.5654 | 0.5710 | 446,529 | -0.03(-5.56%) |
Feb 08, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6046 | 270,961 | -0.02(-2.77%) |
Feb 07, 2023 | 0.6250 | 0.6499 | 0.6088 | 0.6218 | 200,653 | +0.00(+0.29%) |
Feb 06, 2023 | 0.6500 | 0.6576 | 0.6110 | 0.6200 | 256,650 | -0.02(-2.52%) |
Feb 03, 2023 | 0.6352 | 0.6600 | 0.6352 | 0.6360 | 380,868 | +0.00(+0.13%) |
Feb 02, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6352 | 290,038 | +0.01(+1.89%) |
Feb 01, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6234 | 175,655 | +0.00(+0.43%) |
Jan 31, 2023 | 0.6300 | 0.6400 | 0.6080 | 0.6207 | 228,364 | +0.01(+1.57%) |
Jan 30, 2023 | 0.6300 | 0.6512 | 0.6020 | 0.6111 | 328,520 | -0.03(-4.52%) |
Jan 27, 2023 | 0.6500 | 0.6799 | 0.6200 | 0.6400 | 447,402 | -0.01(-1.54%) |
Jan 26, 2023 | 0.6352 | 0.6500 | 0.6201 | 0.6500 | 446,078 | +0.02(+2.77%) |
Jan 25, 2023 | 0.6300 | 0.6453 | 0.6000 | 0.6325 | 423,786 | -0.02(-2.39%) |
Jan 24, 2023 | 0.6780 | 0.6900 | 0.6310 | 0.6480 | 280,857 | -0.03(-4.26%) |
Jan 23, 2023 | 0.6900 | 0.7277 | 0.6525 | 0.6768 | 402,079 | -0.02(-3.26%) |
Jan 20, 2023 | 0.7100 | 0.7100 | 0.6700 | 0.6996 | 175,528 | +0.01(+1.00%) |
Jan 19, 2023 | 0.6800 | 0.7109 | 0.6510 | 0.6927 | 342,259 | +0.00(+0.01%) |
Jan 18, 2023 | 0.7500 | 0.7700 | 0.6811 | 0.6926 | 406,104 | -0.05(-6.41%) |
Jan 17, 2023 | 0.7500 | 0.7500 | 0.7101 | 0.7400 | 280,487 | +0.03(+4.58%) |
Jan 13, 2023 | 0.7100 | 0.7500 | 0.6601 | 0.7076 | 1,140,761 | +0.03(+4.81%) |
Jan 12, 2023 | 0.6200 | 0.7081 | 0.6200 | 0.6751 | 445,745 | +0.04(+6.87%) |
Jan 11, 2023 | 0.6100 | 0.6499 | 0.6100 | 0.6317 | 319,691 | -0.01(-1.30%) |
Jan 10, 2023 | 0.6400 | 0.6490 | 0.6183 | 0.6400 | 224,982 | +0.01(+2.33%) |
Jan 09, 2023 | 0.6400 | 0.6695 | 0.5994 | 0.6254 | 558,593 | -0.02(-2.99%) |
Jan 06, 2023 | 0.6200 | 0.7169 | 0.6200 | 0.6447 | 929,042 | +0.01(+2.11%) |
Jan 05, 2023 | 0.5850 | 0.6450 | 0.5801 | 0.6314 | 741,553 | +0.04(+6.28%) |
Jan 04, 2023 | 0.5800 | 0.5971 | 0.5520 | 0.5941 | 648,133 | +0.02(+4.23%) |
Jan 03, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 694,117 | +0.01(+2.70%) |
Dec 30, 2022 | 0.5120 | 0.5658 | 0.5120 | 0.5550 | 682,165 | +0.01(+1.33%) |
Dec 29, 2022 | 0.5000 | 0.5478 | 0.4900 | 0.5477 | 1,627,740 | +0.05(+10.83%) |
Dec 28, 2022 | 0.4910 | 0.5215 | 0.4900 | 0.4942 | 347,594 | -0.00(-0.50%) |
Dec 27, 2022 | 0.5200 | 0.5400 | 0.4710 | 0.4967 | 708,645 | -0.04(-8.00%) |
Dec 23, 2022 | 0.5300 | 0.5599 | 0.5121 | 0.5399 | 1,229,034 | +0.02(+4.05%) |
Dec 22, 2022 | 0.5091 | 0.5653 | 0.5091 | 0.5189 | 1,314,089 | -0.00(-0.21%) |
Dec 21, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 1,108,253 | +0.01(+1.76%) |
Dec 20, 2022 | 0.4851 | 0.5269 | 0.4700 | 0.5110 | 1,298,737 | +0.03(+5.34%) |
Dec 19, 2022 | 0.5049 | 0.5483 | 0.4710 | 0.4851 | 553,357 | -0.01(-1.18%) |
Dec 16, 2022 | 0.5300 | 0.5500 | 0.4909 | 0.4909 | 1,758,449 | -0.05(-9.09%) |
Dec 15, 2022 | 0.4700 | 0.5452 | 0.4610 | 0.5400 | 579,138 | +0.08(+16.35%) |
Dec 14, 2022 | 0.4900 | 0.5022 | 0.4626 | 0.4641 | 707,438 | -0.03(-6.79%) |
Dec 13, 2022 | 0.4800 | 0.5200 | 0.4613 | 0.4979 | 750,060 | +0.02(+4.87%) |
Dec 12, 2022 | 0.4512 | 0.5000 | 0.4512 | 0.4748 | 500,251 | +0.01(+1.67%) |
Dec 09, 2022 | 0.4800 | 0.4850 | 0.4650 | 0.4670 | 341,369 | -0.01(-2.42%) |
Dec 08, 2022 | 0.4800 | 0.5090 | 0.4610 | 0.4786 | 583,878 | +0.00(+0.69%) |
Dec 07, 2022 | 0.5000 | 0.5355 | 0.4441 | 0.4753 | 1,526,630 | -0.02(-3.57%) |
Dec 06, 2022 | 0.5500 | 0.5500 | 0.4913 | 0.4929 | 1,260,644 | -0.06(-10.95%) |
Dec 05, 2022 | 0.5300 | 0.5649 | 0.5250 | 0.5535 | 651,114 | +0.00(+0.84%) |
Dec 02, 2022 | 0.5350 | 0.5700 | 0.5320 | 0.5489 | 1,032,158 | +0.01(+1.65%) |