Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 0.7100 | 0.8200 | 0.7002 | 0.8100 | 443,546 | +0.12(+17.80%) |
Dec 30, 2022 | 0.7240 | 0.7254 | 0.6400 | 0.6876 | 133,088 | -0.03(-4.74%) |
Dec 29, 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7218 | 148,561 | +0.01(+0.92%) |
Dec 28, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7152 | 88,942 | -0.01(-1.76%) |
Dec 27, 2022 | 0.6850 | 0.7648 | 0.6850 | 0.7280 | 464,926 | +0.04(+6.28%) |
Dec 23, 2022 | 0.6700 | 0.6972 | 0.6416 | 0.6850 | 326,014 | +0.03(+3.79%) |
Dec 22, 2022 | 0.6500 | 0.6972 | 0.6400 | 0.6600 | 301,475 | -0.00(-0.38%) |
Dec 21, 2022 | 0.6440 | 0.6666 | 0.6440 | 0.6625 | 25,289 | +0.00(+0.38%) |
Dec 20, 2022 | 0.7000 | 0.7100 | 0.5737 | 0.6600 | 402,717 | -0.06(-8.95%) |
Dec 19, 2022 | 0.7600 | 0.7600 | 0.6788 | 0.7249 | 240,042 | -0.01(-0.70%) |
Dec 16, 2022 | 0.8100 | 0.8200 | 0.7000 | 0.7300 | 607,724 | -0.09(-10.98%) |
Dec 15, 2022 | 0.6800 | 0.8363 | 0.6800 | 0.8200 | 1,814,061 | +0.12(+17.50%) |
Dec 14, 2022 | 0.7281 | 0.7455 | 0.6701 | 0.6979 | 199,802 | -0.02(-3.06%) |
Dec 13, 2022 | 0.6600 | 0.7498 | 0.6301 | 0.7199 | 738,075 | +0.06(+9.09%) |
Dec 12, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6599 | 348,317 | +0.03(+4.75%) |
Dec 09, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 132,076 | -0.01(-0.79%) |
Dec 08, 2022 | 0.6350 | 0.6350 | 0.6210 | 0.6350 | 51,564 | +0.01(+0.79%) |
Dec 07, 2022 | 0.6300 | 0.6550 | 0.6115 | 0.6300 | 66,239 | -0.01(-0.79%) |
Dec 06, 2022 | 0.6369 | 0.6369 | 0.6250 | 0.6350 | 37,766 | -0.01(-0.78%) |
Dec 05, 2022 | 0.6400 | 0.6440 | 0.6300 | 0.6400 | 66,863 | -0.02(-3.03%) |
Dec 02, 2022 | 0.6306 | 0.6600 | 0.6306 | 0.6600 | 23,746 | +0.01(+1.85%) |