Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4098 | 0.4191 | 0.3923 | 0.3983 | 184,442 | +0.01(+1.53%) |
Feb 27, 2023 | 0.3850 | 0.3991 | 0.3850 | 0.3923 | 56,763 | +0.01(+1.90%) |
Feb 24, 2023 | 0.3800 | 0.3900 | 0.3720 | 0.3850 | 146,976 | +0.01(+2.67%) |
Feb 23, 2023 | 0.3800 | 0.3813 | 0.3722 | 0.3750 | 206,683 | -0.01(-1.65%) |
Feb 22, 2023 | 0.4100 | 0.4100 | 0.3813 | 0.3813 | 240,458 | -0.02(-4.22%) |
Feb 21, 2023 | 0.4100 | 0.4249 | 0.3907 | 0.3981 | 281,338 | -0.02(-4.00%) |
Feb 17, 2023 | 0.4100 | 0.4390 | 0.4049 | 0.4147 | 103,326 | -0.01(-1.31%) |
Feb 16, 2023 | 0.4198 | 0.4268 | 0.4100 | 0.4202 | 70,935 | -0.00(-1.04%) |
Feb 15, 2023 | 0.4239 | 0.4398 | 0.4201 | 0.4246 | 99,530 | -0.00(-0.49%) |
Feb 14, 2023 | 0.4200 | 0.4270 | 0.4087 | 0.4267 | 67,784 | -0.00(-0.30%) |
Feb 13, 2023 | 0.4000 | 0.4291 | 0.4000 | 0.4280 | 93,075 | +0.03(+6.95%) |
Feb 10, 2023 | 0.4150 | 0.4150 | 0.4002 | 0.4002 | 144,498 | -0.01(-2.86%) |
Feb 09, 2023 | 0.4125 | 0.4299 | 0.4050 | 0.4120 | 86,234 | -0.01(-1.67%) |
Feb 08, 2023 | 0.4224 | 0.4300 | 0.4125 | 0.4190 | 95,485 | +0.01(+1.92%) |
Feb 07, 2023 | 0.4000 | 0.4750 | 0.3750 | 0.4111 | 326,811 | +0.01(+2.01%) |
Feb 06, 2023 | 0.4037 | 0.4100 | 0.4007 | 0.4030 | 66,730 | -0.00(-0.17%) |
Feb 03, 2023 | 0.4215 | 0.4285 | 0.4015 | 0.4037 | 257,138 | -0.02(-4.22%) |
Feb 02, 2023 | 0.4200 | 0.4250 | 0.4190 | 0.4215 | 114,354 | +0.00(+0.69%) |
Feb 01, 2023 | 0.4100 | 0.4286 | 0.4001 | 0.4186 | 235,586 | +0.02(+4.65%) |
Jan 31, 2023 | 0.3900 | 0.4250 | 0.3806 | 0.4000 | 478,146 | +0.01(+2.67%) |
Jan 30, 2023 | 0.4000 | 0.4000 | 0.3851 | 0.3896 | 126,589 | -0.00(-0.10%) |
Jan 27, 2023 | 0.3995 | 0.4033 | 0.3800 | 0.3900 | 350,024 | -0.01(-2.38%) |
Jan 26, 2023 | 0.4076 | 0.4150 | 0.3828 | 0.3995 | 372,377 | +0.01(+3.07%) |
Jan 25, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3876 | 294,707 | -0.00(-0.62%) |
Jan 24, 2023 | 0.4110 | 0.4111 | 0.3850 | 0.3900 | 512,671 | -0.02(-5.91%) |
Jan 23, 2023 | 0.4081 | 0.4240 | 0.4040 | 0.4145 | 319,863 | -0.01(-1.47%) |
Jan 20, 2023 | 0.4346 | 0.4417 | 0.4140 | 0.4207 | 176,939 | -0.02(-4.17%) |
Jan 19, 2023 | 0.4521 | 0.4527 | 0.4000 | 0.4390 | 431,151 | -0.01(-2.90%) |
Jan 18, 2023 | 0.4579 | 0.4659 | 0.4500 | 0.4521 | 140,608 | -0.01(-1.70%) |
Jan 17, 2023 | 0.4700 | 0.4700 | 0.4505 | 0.4599 | 252,990 | +0.01(+2.20%) |
Jan 13, 2023 | 0.4509 | 0.4617 | 0.4500 | 0.4500 | 230,940 | -0.01(-2.79%) |
Jan 12, 2023 | 0.4502 | 0.4658 | 0.4500 | 0.4629 | 256,076 | +0.01(+2.87%) |
Jan 11, 2023 | 0.4532 | 0.4698 | 0.4500 | 0.4500 | 125,804 | -0.01(-2.17%) |
Jan 10, 2023 | 0.4700 | 0.4750 | 0.4532 | 0.4600 | 86,507 | -0.00(-0.54%) |
Jan 09, 2023 | 0.4650 | 0.4900 | 0.4500 | 0.4625 | 276,347 | +0.00(+0.00%) |
Jan 06, 2023 | 0.4801 | 0.4895 | 0.4620 | 0.4625 | 171,494 | -0.02(-4.70%) |
Jan 05, 2023 | 0.4700 | 0.4950 | 0.4602 | 0.4853 | 79,366 | +0.01(+1.10%) |
Jan 04, 2023 | 0.4764 | 0.4909 | 0.4650 | 0.4800 | 266,972 | +0.00(+0.42%) |
Jan 03, 2023 | 0.4940 | 0.4959 | 0.4650 | 0.4780 | 279,848 | -0.01(-1.83%) |
Dec 30, 2022 | 0.4701 | 0.4900 | 0.4603 | 0.4869 | 233,977 | +0.01(+1.31%) |
Dec 29, 2022 | 0.4650 | 0.4836 | 0.4623 | 0.4806 | 176,271 | +0.02(+4.43%) |
Dec 28, 2022 | 0.4400 | 0.4836 | 0.4304 | 0.4602 | 479,871 | +0.01(+2.27%) |
Dec 27, 2022 | 0.5000 | 0.5000 | 0.4469 | 0.4500 | 226,237 | -0.04(-8.37%) |
Dec 23, 2022 | 0.4760 | 0.5000 | 0.4760 | 0.4911 | 249,404 | +0.01(+2.83%) |
Dec 22, 2022 | 0.4744 | 0.4980 | 0.4700 | 0.4776 | 295,988 | -0.01(-1.24%) |
Dec 21, 2022 | 0.4600 | 0.4899 | 0.4600 | 0.4836 | 409,451 | +0.02(+4.63%) |
Dec 20, 2022 | 0.4600 | 0.4730 | 0.4401 | 0.4622 | 405,687 | +0.01(+1.16%) |
Dec 19, 2022 | 0.4784 | 0.4820 | 0.4515 | 0.4569 | 373,190 | -0.02(-4.81%) |
Dec 16, 2022 | 0.4510 | 0.4849 | 0.4482 | 0.4800 | 555,513 | +0.03(+6.67%) |
Dec 15, 2022 | 0.4500 | 0.4501 | 0.4500 | 0.4500 | 235,189 | +0.00(+0.00%) |
Dec 14, 2022 | 0.4500 | 0.4599 | 0.4500 | 0.4500 | 189,246 | -0.00(-0.02%) |
Dec 13, 2022 | 0.4720 | 0.4850 | 0.4500 | 0.4501 | 766,191 | -0.01(-1.75%) |
Dec 12, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4581 | 833,706 | +0.02(+5.07%) |
Dec 09, 2022 | 0.4100 | 0.4400 | 0.4043 | 0.4360 | 191,541 | +0.03(+6.32%) |
Dec 08, 2022 | 0.4100 | 0.4180 | 0.3925 | 0.4101 | 112,344 | +0.01(+2.50%) |
Dec 07, 2022 | 0.3837 | 0.4026 | 0.3710 | 0.4001 | 424,524 | +0.02(+4.57%) |
Dec 06, 2022 | 0.4000 | 0.4000 | 0.3652 | 0.3826 | 273,497 | -0.00(-1.09%) |
Dec 05, 2022 | 0.4200 | 0.4400 | 0.3868 | 0.3868 | 313,455 | -0.02(-5.66%) |
Dec 02, 2022 | 0.3507 | 0.4340 | 0.3502 | 0.4100 | 907,027 | +0.05(+13.83%) |