Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5345 | 0.5389 | 0.5300 | 0.5369 | 90,440 | -0.00(-0.32%) |
Feb 27, 2023 | 0.5300 | 0.5390 | 0.5049 | 0.5386 | 95,363 | +0.04(+7.40%) |
Feb 24, 2023 | 0.5200 | 0.5450 | 0.5000 | 0.5015 | 216,838 | -0.04(-6.72%) |
Feb 23, 2023 | 0.5500 | 0.5799 | 0.5300 | 0.5376 | 128,206 | -0.01(-2.47%) |
Feb 22, 2023 | 0.5600 | 0.5655 | 0.5445 | 0.5512 | 95,776 | -0.01(-1.57%) |
Feb 21, 2023 | 0.5800 | 0.5800 | 0.5556 | 0.5600 | 108,765 | -0.01(-1.75%) |
Feb 17, 2023 | 0.5900 | 0.6000 | 0.5602 | 0.5700 | 129,651 | +0.00(+0.11%) |
Feb 16, 2023 | 0.5900 | 0.6000 | 0.5569 | 0.5694 | 120,438 | -0.02(-2.85%) |
Feb 15, 2023 | 0.5800 | 0.6192 | 0.5800 | 0.5861 | 194,737 | -0.03(-5.35%) |
Feb 14, 2023 | 0.6067 | 0.6195 | 0.5800 | 0.6192 | 106,504 | +0.02(+3.10%) |
Feb 13, 2023 | 0.6011 | 0.6200 | 0.5810 | 0.6006 | 177,011 | -0.01(-1.56%) |
Feb 10, 2023 | 0.6300 | 0.6300 | 0.5960 | 0.6101 | 148,015 | -0.01(-1.45%) |
Feb 09, 2023 | 0.6400 | 0.6400 | 0.5991 | 0.6191 | 303,210 | -0.02(-3.57%) |
Feb 08, 2023 | 0.6800 | 0.6780 | 0.6301 | 0.6420 | 249,408 | -0.04(-5.31%) |
Feb 07, 2023 | 0.6752 | 0.6800 | 0.6401 | 0.6780 | 154,721 | -0.00(-0.25%) |
Feb 06, 2023 | 0.7200 | 0.7200 | 0.6601 | 0.6797 | 176,288 | -0.03(-4.27%) |
Feb 03, 2023 | 0.6900 | 0.7369 | 0.6888 | 0.7100 | 277,353 | +0.01(+1.98%) |
Feb 02, 2023 | 0.6800 | 0.7288 | 0.6800 | 0.6962 | 286,814 | +0.02(+2.38%) |
Feb 01, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 155,703 | +0.02(+2.46%) |
Jan 31, 2023 | 0.6611 | 0.7003 | 0.6525 | 0.6637 | 199,894 | +0.00(+0.39%) |
Jan 30, 2023 | 0.6580 | 0.6800 | 0.6580 | 0.6611 | 138,662 | +0.00(+0.17%) |
Jan 27, 2023 | 0.7100 | 0.7158 | 0.6495 | 0.6600 | 302,512 | -0.02(-2.78%) |
Jan 26, 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6789 | 270,171 | +0.06(+9.48%) |
Jan 25, 2023 | 0.6100 | 0.6400 | 0.6001 | 0.6201 | 111,058 | -0.01(-1.70%) |
Jan 24, 2023 | 0.6200 | 0.6401 | 0.6079 | 0.6308 | 312,443 | +0.02(+2.45%) |
Jan 23, 2023 | 0.6000 | 0.6269 | 0.6000 | 0.6157 | 112,612 | +0.03(+5.45%) |
Jan 20, 2023 | 0.6000 | 0.6100 | 0.5706 | 0.5839 | 170,995 | -0.01(-1.22%) |
Jan 19, 2023 | 0.6000 | 0.6099 | 0.5900 | 0.5911 | 113,265 | -0.03(-4.40%) |
Jan 18, 2023 | 0.6290 | 0.6329 | 0.5800 | 0.6183 | 311,521 | -0.01(-1.65%) |
Jan 17, 2023 | 0.6000 | 0.6299 | 0.5946 | 0.6287 | 377,078 | +0.04(+6.02%) |
Jan 13, 2023 | 0.5700 | 0.6137 | 0.5700 | 0.5930 | 309,213 | +0.02(+4.31%) |
Jan 12, 2023 | 0.5600 | 0.5800 | 0.5421 | 0.5685 | 319,514 | +0.01(+1.30%) |
Jan 11, 2023 | 0.5636 | 0.5800 | 0.5403 | 0.5612 | 231,737 | +0.01(+1.89%) |
Jan 10, 2023 | 0.5900 | 0.5900 | 0.5340 | 0.5508 | 326,419 | -0.03(-5.21%) |
Jan 09, 2023 | 0.5960 | 0.6059 | 0.5710 | 0.5811 | 430,867 | -0.01(-1.42%) |
Jan 06, 2023 | 0.5800 | 0.6006 | 0.5651 | 0.5895 | 1,063,825 | +0.00(+0.46%) |
Jan 05, 2023 | 0.5830 | 0.5900 | 0.5600 | 0.5868 | 306,029 | +0.01(+1.19%) |
Jan 04, 2023 | 0.6000 | 0.6000 | 0.5460 | 0.5799 | 528,454 | -0.00(-0.02%) |
Jan 03, 2023 | 0.5737 | 0.5999 | 0.5611 | 0.5800 | 401,568 | +0.02(+2.67%) |
Dec 30, 2022 | 0.5500 | 0.5839 | 0.5430 | 0.5649 | 481,602 | +0.02(+4.05%) |
Dec 29, 2022 | 0.5600 | 0.5600 | 0.5102 | 0.5429 | 926,691 | +0.01(+2.43%) |
Dec 28, 2022 | 0.6200 | 0.6150 | 0.4900 | 0.5300 | 1,745,114 | -0.07(-11.31%) |
Dec 27, 2022 | 0.6500 | 0.6500 | 0.5829 | 0.5976 | 725,385 | -0.05(-8.05%) |
Dec 23, 2022 | 0.6800 | 0.6935 | 0.6309 | 0.6499 | 337,734 | -0.02(-2.99%) |
Dec 22, 2022 | 0.7554 | 0.7974 | 0.6520 | 0.6699 | 1,091,060 | -0.10(-12.43%) |
Dec 21, 2022 | 0.8288 | 0.8288 | 0.7525 | 0.7650 | 238,075 | -0.05(-6.26%) |
Dec 20, 2022 | 0.8100 | 0.8497 | 0.7748 | 0.8161 | 323,155 | -0.02(-2.01%) |
Dec 19, 2022 | 0.8600 | 0.9170 | 0.8053 | 0.8328 | 269,698 | -0.01(-0.81%) |
Dec 16, 2022 | 0.9000 | 0.9231 | 0.8300 | 0.8396 | 891,071 | -0.05(-5.98%) |
Dec 15, 2022 | 0.9250 | 0.9738 | 0.8930 | 0.8930 | 459,404 | -0.04(-4.10%) |
Dec 14, 2022 | 1.050 | 1.080 | 0.9312 | 0.9312 | 766,169 | -0.13(-12.15%) |
Dec 13, 2022 | 1.090 | 1.100 | 1.010 | 1.060 | 291,127 | -0.01(-0.93%) |
Dec 12, 2022 | 1.080 | 1.080 | 1.030 | 1.070 | 156,322 | +0.01(+0.91%) |
Dec 09, 2022 | 1.090 | 1.090 | 1.050 | 1.060 | 64,839 | -0.01(-0.90%) |
Dec 08, 2022 | 1.120 | 1.130 | 1.040 | 1.070 | 310,567 | -0.06(-5.31%) |
Dec 07, 2022 | 1.130 | 1.150 | 1.100 | 1.130 | 79,624 | +0.00(+0.00%) |
Dec 06, 2022 | 1.140 | 1.160 | 1.110 | 1.130 | 85,029 | +0.01(+0.89%) |
Dec 05, 2022 | 1.140 | 1.190 | 1.110 | 1.120 | 111,239 | -0.03(-2.61%) |
Dec 02, 2022 | 1.160 | 1.180 | 1.094 | 1.150 | 163,899 | -0.01(-0.86%) |