Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 154,547 | -0.01(-1.03%) |
Feb 27, 2023 | 0.4750 | 0.4990 | 0.4702 | 0.4850 | 136,975 | +0.01(+1.06%) |
Feb 24, 2023 | 0.4887 | 0.4990 | 0.4753 | 0.4799 | 84,924 | -0.01(-1.26%) |
Feb 23, 2023 | 0.5000 | 0.5000 | 0.4650 | 0.4860 | 382,278 | -0.00(-0.82%) |
Feb 22, 2023 | 0.5000 | 0.5120 | 0.4900 | 0.4900 | 149,473 | -0.01(-2.00%) |
Feb 21, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 248,804 | -0.00(-0.60%) |
Feb 17, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5030 | 112,603 | +0.00(+0.60%) |
Feb 16, 2023 | 0.5090 | 0.5100 | 0.5000 | 0.5000 | 120,352 | -0.01(-1.77%) |
Feb 15, 2023 | 0.5200 | 0.5200 | 0.4914 | 0.5090 | 102,962 | -0.00(-0.20%) |
Feb 14, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 623,095 | -0.01(-1.14%) |
Feb 13, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5159 | 433,802 | -0.00(-0.17%) |
Feb 10, 2023 | 0.5201 | 0.5401 | 0.5010 | 0.5168 | 241,562 | -0.00(-0.62%) |
Feb 09, 2023 | 0.5200 | 0.5314 | 0.5101 | 0.5200 | 170,416 | +0.01(+2.75%) |
Feb 08, 2023 | 0.5500 | 0.5699 | 0.5030 | 0.5061 | 535,795 | -0.05(-8.81%) |
Feb 07, 2023 | 0.5800 | 0.5787 | 0.5500 | 0.5550 | 134,751 | -0.00(-0.23%) |
Feb 06, 2023 | 0.5700 | 0.5799 | 0.5511 | 0.5563 | 90,389 | +0.01(+1.13%) |
Feb 03, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5501 | 263,418 | -0.02(-3.30%) |
Feb 02, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5689 | 238,890 | +0.03(+4.77%) |
Feb 01, 2023 | 0.5800 | 0.5800 | 0.5422 | 0.5430 | 274,655 | -0.03(-5.81%) |
Jan 31, 2023 | 0.5750 | 0.5900 | 0.5650 | 0.5765 | 317,542 | +0.01(+1.14%) |
Jan 30, 2023 | 0.6000 | 0.6150 | 0.5700 | 0.5700 | 233,881 | -0.02(-3.29%) |
Jan 27, 2023 | 0.5806 | 0.6000 | 0.5696 | 0.5894 | 237,156 | -0.00(-0.10%) |
Jan 26, 2023 | 0.6100 | 0.6200 | 0.5650 | 0.5900 | 216,882 | -0.00(-0.27%) |
Jan 25, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5916 | 157,759 | -0.01(-1.40%) |
Jan 24, 2023 | 0.6100 | 0.6124 | 0.5900 | 0.6000 | 192,420 | +0.00(+0.02%) |
Jan 23, 2023 | 0.6000 | 0.6090 | 0.5800 | 0.5999 | 471,971 | +0.02(+3.08%) |
Jan 20, 2023 | 0.5900 | 0.6000 | 0.5650 | 0.5820 | 219,666 | +0.00(+0.34%) |
Jan 19, 2023 | 0.5707 | 0.5900 | 0.5700 | 0.5800 | 132,071 | +0.01(+1.33%) |
Jan 18, 2023 | 0.5700 | 0.5821 | 0.5602 | 0.5724 | 216,489 | +0.01(+1.80%) |
Jan 17, 2023 | 0.5533 | 0.5700 | 0.5400 | 0.5623 | 385,655 | +0.01(+1.08%) |
Jan 13, 2023 | 0.5542 | 0.5700 | 0.5411 | 0.5563 | 432,590 | +0.01(+1.15%) |
Jan 12, 2023 | 0.5500 | 0.5749 | 0.5330 | 0.5500 | 739,998 | +0.02(+3.38%) |
Jan 11, 2023 | 0.5400 | 0.5599 | 0.5300 | 0.5320 | 301,471 | -0.01(-1.46%) |
Jan 10, 2023 | 0.5200 | 0.5432 | 0.5249 | 0.5399 | 197,915 | +0.02(+2.86%) |
Jan 09, 2023 | 0.5343 | 0.5550 | 0.5200 | 0.5249 | 297,312 | -0.02(-3.65%) |
Jan 06, 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5448 | 134,596 | +0.01(+2.02%) |
Jan 05, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5340 | 71,090 | -0.00(-0.32%) |
Jan 04, 2023 | 0.5101 | 0.5400 | 0.5100 | 0.5357 | 425,901 | +0.00(+0.51%) |
Jan 03, 2023 | 0.5300 | 0.5450 | 0.5042 | 0.5330 | 182,405 | +0.03(+6.60%) |
Dec 30, 2022 | 0.4700 | 0.5000 | 0.4540 | 0.5000 | 601,781 | +0.03(+5.33%) |
Dec 29, 2022 | 0.4644 | 0.4900 | 0.4600 | 0.4747 | 507,989 | +0.01(+2.09%) |
Dec 28, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4650 | 310,524 | -0.02(-5.10%) |
Dec 27, 2022 | 0.4901 | 0.5180 | 0.4800 | 0.4900 | 280,019 | -0.03(-5.59%) |
Dec 23, 2022 | 0.5165 | 0.5399 | 0.4333 | 0.5190 | 1,114,209 | +0.02(+3.74%) |
Dec 22, 2022 | 0.5200 | 0.5251 | 0.5000 | 0.5003 | 913,855 | -0.03(-5.25%) |
Dec 21, 2022 | 0.5250 | 0.5596 | 0.5200 | 0.5280 | 409,135 | +0.01(+1.54%) |
Dec 20, 2022 | 0.5600 | 0.5614 | 0.5100 | 0.5200 | 717,119 | -0.01(-2.07%) |
Dec 19, 2022 | 0.5700 | 0.5899 | 0.5310 | 0.5310 | 454,837 | -0.03(-5.97%) |
Dec 16, 2022 | 0.6100 | 0.6147 | 0.5647 | 0.5647 | 2,207,691 | -0.08(-11.78%) |
Dec 15, 2022 | 0.6100 | 0.6401 | 0.5837 | 0.6401 | 509,437 | +0.01(+1.30%) |
Dec 14, 2022 | 0.6500 | 0.6531 | 0.5502 | 0.6319 | 464,146 | -0.01(-1.97%) |
Dec 13, 2022 | 0.6400 | 0.6517 | 0.6240 | 0.6446 | 217,877 | +0.00(+0.72%) |
Dec 12, 2022 | 0.5900 | 0.6479 | 0.5934 | 0.6400 | 344,292 | +0.03(+4.40%) |
Dec 09, 2022 | 0.5894 | 0.6480 | 0.5858 | 0.6130 | 475,353 | +0.03(+5.69%) |
Dec 08, 2022 | 0.5622 | 0.5899 | 0.5525 | 0.5800 | 235,396 | +0.02(+3.57%) |
Dec 07, 2022 | 0.6000 | 0.6100 | 0.5410 | 0.5600 | 1,077,825 | -0.01(-1.75%) |
Dec 06, 2022 | 0.6200 | 0.6300 | 0.5602 | 0.5700 | 1,418,496 | -0.04(-6.56%) |
Dec 05, 2022 | 0.6550 | 0.6752 | 0.6000 | 0.6100 | 1,332,419 | -0.06(-8.28%) |
Dec 02, 2022 | 0.6800 | 0.6900 | 0.6510 | 0.6651 | 306,275 | -0.01(-2.02%) |