Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7837 | 0.8499 | 0.7837 | 0.8427 | 942,343 | +0.03(+3.32%) |
Feb 27, 2023 | 0.8200 | 0.8800 | 0.7810 | 0.8156 | 2,105,621 | -0.01(-1.18%) |
Feb 24, 2023 | 0.8700 | 0.8700 | 0.7806 | 0.8253 | 6,480,995 | +0.09(+11.53%) |
Feb 23, 2023 | 0.7300 | 0.7700 | 0.6549 | 0.7400 | 4,973,059 | +0.05(+6.95%) |
Feb 22, 2023 | 0.6738 | 0.7190 | 0.6700 | 0.6919 | 1,421,025 | +0.04(+5.78%) |
Feb 21, 2023 | 0.8200 | 0.8495 | 0.6201 | 0.6541 | 3,926,799 | -0.22(-25.50%) |
Feb 17, 2023 | 0.8384 | 0.8900 | 0.8100 | 0.8780 | 1,271,488 | +0.02(+1.74%) |
Feb 16, 2023 | 0.8757 | 0.8861 | 0.8376 | 0.8630 | 542,880 | -0.02(-2.61%) |
Feb 15, 2023 | 0.8900 | 0.9121 | 0.8104 | 0.8861 | 1,555,898 | +0.04(+4.25%) |
Feb 14, 2023 | 0.7600 | 0.8500 | 0.7640 | 0.8500 | 1,165,395 | +0.06(+7.17%) |
Feb 13, 2023 | 0.8547 | 0.8981 | 0.7507 | 0.7931 | 1,932,088 | -0.01(-1.17%) |
Feb 10, 2023 | 1.060 | 1.110 | 0.5701 | 0.8025 | 14,817,499 | -0.32(-28.35%) |
Feb 09, 2023 | 1.190 | 1.190 | 1.110 | 1.120 | 1,735,393 | -0.03(-2.61%) |
Feb 08, 2023 | 1.120 | 1.200 | 1.085 | 1.150 | 1,856,281 | +0.02(+1.77%) |
Feb 07, 2023 | 1.100 | 1.145 | 0.9915 | 1.130 | 2,984,792 | +0.06(+5.61%) |
Feb 06, 2023 | 0.9900 | 1.180 | 0.9900 | 1.070 | 4,065,100 | +0.08(+8.52%) |
Feb 03, 2023 | 0.8500 | 0.9940 | 0.8400 | 0.9860 | 2,840,045 | +0.10(+10.79%) |
Feb 02, 2023 | 0.7400 | 0.9492 | 0.7300 | 0.8900 | 8,612,299 | +0.22(+32.84%) |
Feb 01, 2023 | 0.6300 | 0.6900 | 0.6200 | 0.6700 | 1,422,214 | +0.04(+6.35%) |
Jan 31, 2023 | 0.6100 | 0.6558 | 0.6090 | 0.6300 | 1,102,131 | +0.03(+4.30%) |
Jan 30, 2023 | 0.6676 | 0.6750 | 0.6002 | 0.6040 | 1,855,710 | -0.07(-9.85%) |
Jan 27, 2023 | 0.7000 | 0.7180 | 0.5600 | 0.6700 | 2,648,588 | -0.04(-5.63%) |
Jan 26, 2023 | 0.7300 | 0.7300 | 0.7010 | 0.7100 | 1,072,387 | -0.00(-0.28%) |
Jan 25, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7120 | 1,088,766 | -0.01(-1.44%) |
Jan 24, 2023 | 0.7100 | 0.7500 | 0.7010 | 0.7224 | 1,401,425 | +0.01(+1.70%) |
Jan 23, 2023 | 0.7400 | 0.7369 | 0.7013 | 0.7103 | 919,154 | -0.03(-3.61%) |
Jan 20, 2023 | 0.7000 | 0.7447 | 0.6900 | 0.7369 | 1,194,736 | +0.03(+3.91%) |
Jan 19, 2023 | 0.7435 | 0.7435 | 0.6721 | 0.7092 | 1,433,411 | -0.01(-1.38%) |
Jan 18, 2023 | 0.7276 | 0.7700 | 0.7100 | 0.7191 | 1,597,283 | -0.01(-1.45%) |
Jan 17, 2023 | 0.7200 | 0.7403 | 0.6950 | 0.7297 | 942,250 | +0.03(+4.99%) |
Jan 13, 2023 | 0.6806 | 0.7280 | 0.6800 | 0.6950 | 1,031,648 | +0.01(+0.72%) |
Jan 12, 2023 | 0.6880 | 0.6900 | 0.6500 | 0.6900 | 835,099 | +0.02(+2.99%) |
Jan 11, 2023 | 0.6500 | 0.6880 | 0.6317 | 0.6700 | 978,463 | +0.02(+3.52%) |
Jan 10, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6472 | 683,017 | +0.00(+0.34%) |
Jan 09, 2023 | 0.6400 | 0.6940 | 0.6330 | 0.6450 | 1,338,949 | +0.00(+0.44%) |
Jan 06, 2023 | 0.7000 | 0.7100 | 0.6220 | 0.6422 | 2,155,842 | -0.03(-4.15%) |
Jan 05, 2023 | 0.6390 | 0.6880 | 0.6262 | 0.6700 | 2,406,975 | +0.04(+5.78%) |
Jan 04, 2023 | 0.6300 | 0.6500 | 0.5800 | 0.6334 | 3,409,832 | +0.01(+1.75%) |
Jan 03, 2023 | 0.5848 | 0.6510 | 0.5500 | 0.6225 | 3,991,383 | +0.05(+7.89%) |
Dec 30, 2022 | 0.4910 | 0.5784 | 0.4900 | 0.5770 | 3,599,929 | +0.07(+14.08%) |
Dec 29, 2022 | 0.4234 | 0.5390 | 0.4234 | 0.5058 | 4,717,699 | +0.08(+19.46%) |
Dec 28, 2022 | 0.4101 | 0.4395 | 0.4088 | 0.4234 | 1,233,493 | +0.01(+2.87%) |
Dec 27, 2022 | 0.4200 | 0.4395 | 0.4116 | 0.4116 | 1,370,551 | -0.02(-3.54%) |
Dec 23, 2022 | 0.4073 | 0.4395 | 0.4073 | 0.4267 | 681,641 | +0.02(+3.82%) |
Dec 22, 2022 | 0.4056 | 0.4500 | 0.4035 | 0.4110 | 1,869,579 | +0.00(+0.05%) |
Dec 21, 2022 | 0.4120 | 0.4340 | 0.4088 | 0.4108 | 854,130 | -0.01(-2.21%) |
Dec 20, 2022 | 0.4000 | 0.4464 | 0.3844 | 0.4201 | 1,989,822 | +0.02(+5.08%) |
Dec 19, 2022 | 0.4550 | 0.4598 | 0.3650 | 0.3998 | 2,634,632 | -0.04(-9.53%) |
Dec 16, 2022 | 0.4400 | 0.4792 | 0.4300 | 0.4419 | 3,357,121 | -0.01(-2.58%) |
Dec 15, 2022 | 0.4500 | 0.4600 | 0.3900 | 0.4536 | 2,436,803 | +0.00(+0.04%) |
Dec 14, 2022 | 0.4278 | 0.4800 | 0.3923 | 0.4534 | 3,570,616 | +0.03(+6.83%) |
Dec 13, 2022 | 0.3950 | 0.4398 | 0.3860 | 0.4244 | 3,744,824 | +0.05(+13.78%) |
Dec 12, 2022 | 0.3075 | 0.4080 | 0.3075 | 0.3730 | 3,813,439 | +0.06(+20.32%) |
Dec 09, 2022 | 0.3000 | 0.3178 | 0.2978 | 0.3100 | 689,721 | +0.01(+3.33%) |
Dec 08, 2022 | 0.3090 | 0.3102 | 0.2925 | 0.3000 | 1,785,970 | +0.00(+0.00%) |
Dec 07, 2022 | 0.2900 | 0.3078 | 0.2811 | 0.3000 | 2,899,534 | +0.02(+5.26%) |
Dec 06, 2022 | 0.2900 | 0.2950 | 0.2805 | 0.2850 | 2,378,851 | -0.01(-2.46%) |
Dec 05, 2022 | 0.2811 | 0.3000 | 0.2811 | 0.2922 | 2,184,506 | +0.00(+0.72%) |
Dec 02, 2022 | 0.3000 | 0.3000 | 0.2790 | 0.2901 | 1,852,802 | -0.00(-0.68%) |