Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6528 | 0.7429 | 0.6528 | 0.6860 | 12,000 | +0.01(+1.93%) |
Feb 27, 2023 | 0.6250 | 0.6730 | 0.5800 | 0.6730 | 116,347 | +0.02(+3.54%) |
Feb 24, 2023 | 0.5900 | 0.7500 | 0.5900 | 0.6500 | 81,561 | +0.03(+4.84%) |
Feb 23, 2023 | 0.6400 | 0.7100 | 0.5507 | 0.6200 | 239,031 | +0.00(+0.00%) |
Feb 22, 2023 | 0.7213 | 0.7600 | 0.6101 | 0.6200 | 170,012 | -0.12(-16.22%) |
Feb 21, 2023 | 0.7500 | 0.8179 | 0.7159 | 0.7400 | 231,263 | -0.08(-9.75%) |
Feb 17, 2023 | 0.7901 | 0.8200 | 0.7209 | 0.8199 | 166,256 | +0.01(+1.85%) |
Feb 16, 2023 | 0.7892 | 0.8259 | 0.7700 | 0.8050 | 29,832 | +0.02(+2.00%) |
Feb 15, 2023 | 0.8300 | 0.8300 | 0.7012 | 0.7892 | 115,421 | -0.03(-3.49%) |
Feb 14, 2023 | 0.8400 | 0.8400 | 0.7600 | 0.8177 | 102,034 | +0.01(+0.65%) |
Feb 13, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8124 | 23,217 | -0.04(-4.42%) |
Feb 10, 2023 | 0.8400 | 0.8500 | 0.7930 | 0.8500 | 41,909 | +0.02(+2.42%) |
Feb 09, 2023 | 0.8512 | 0.8900 | 0.7900 | 0.8299 | 79,997 | +0.01(+0.65%) |
Feb 08, 2023 | 0.9200 | 0.9200 | 0.8000 | 0.8245 | 137,708 | -0.09(-9.38%) |
Feb 07, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.9098 | 94,949 | -0.01(-1.11%) |
Feb 06, 2023 | 0.9397 | 1.030 | 0.8960 | 0.9200 | 234,276 | +0.03(+2.79%) |
Feb 03, 2023 | 0.9100 | 0.9498 | 0.8800 | 0.8950 | 235,829 | +0.06(+6.55%) |
Feb 02, 2023 | 0.8500 | 0.9500 | 0.7800 | 0.8400 | 563,884 | +0.04(+5.00%) |
Feb 01, 2023 | 0.7997 | 0.8500 | 0.7997 | 0.8000 | 183,635 | +0.01(+1.56%) |
Jan 31, 2023 | 0.8700 | 0.8700 | 0.7200 | 0.7877 | 120,413 | -0.04(-5.10%) |
Jan 30, 2023 | 0.8500 | 0.9600 | 0.8300 | 0.8300 | 141,223 | -0.02(-2.35%) |
Jan 27, 2023 | 0.8700 | 0.9500 | 0.8368 | 0.8500 | 177,670 | +0.01(+1.58%) |
Jan 26, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8368 | 76,023 | -0.02(-2.25%) |
Jan 25, 2023 | 0.9250 | 0.9350 | 0.8272 | 0.8561 | 66,783 | -0.04(-4.91%) |
Jan 24, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9003 | 39,442 | -0.04(-4.73%) |
Jan 23, 2023 | 1.000 | 1.000 | 0.9065 | 0.9450 | 55,322 | +0.01(+0.53%) |
Jan 20, 2023 | 0.9215 | 1.000 | 0.9215 | 0.9400 | 29,972 | -0.01(-1.05%) |
Jan 19, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9500 | 58,727 | +0.03(+3.08%) |
Jan 18, 2023 | 1.000 | 1.000 | 0.9170 | 0.9216 | 41,962 | -0.05(-4.99%) |
Jan 17, 2023 | 1.000 | 1.000 | 0.9504 | 0.9700 | 35,342 | -0.00(-0.01%) |
Jan 13, 2023 | 0.9600 | 1.000 | 0.9500 | 0.9701 | 27,772 | -0.03(-2.99%) |
Jan 12, 2023 | 1.000 | 1.020 | 0.9511 | 1.000 | 73,396 | +0.00(+0.00%) |
Jan 11, 2023 | 1.060 | 1.060 | 0.9800 | 1.000 | 73,819 | +0.00(+0.00%) |
Jan 10, 2023 | 1.020 | 1.051 | 0.9700 | 1.000 | 35,012 | +0.00(+0.00%) |
Jan 09, 2023 | 1.050 | 1.080 | 0.9511 | 1.000 | 127,574 | -0.04(-4.31%) |
Jan 06, 2023 | 1.100 | 1.100 | 1.035 | 1.045 | 22,888 | -0.01(-0.48%) |
Jan 05, 2023 | 1.020 | 1.100 | 0.9615 | 1.050 | 49,265 | +0.03(+2.94%) |
Jan 04, 2023 | 1.040 | 1.099 | 1.010 | 1.020 | 28,760 | +0.00(+0.00%) |
Jan 03, 2023 | 0.9200 | 1.040 | 0.9200 | 1.020 | 61,553 | +0.13(+15.16%) |
Dec 30, 2022 | 0.9695 | 0.9950 | 0.8756 | 0.8857 | 132,555 | -0.08(-8.69%) |
Dec 29, 2022 | 0.9300 | 1.100 | 0.9200 | 0.9700 | 34,525 | +0.03(+3.18%) |
Dec 28, 2022 | 1.060 | 1.060 | 0.9101 | 0.9401 | 75,057 | -0.11(-10.47%) |
Dec 27, 2022 | 1.070 | 1.135 | 1.050 | 1.050 | 66,086 | -0.04(-3.67%) |
Dec 23, 2022 | 1.090 | 1.150 | 1.070 | 1.090 | 31,813 | -0.03(-2.68%) |
Dec 22, 2022 | 1.010 | 1.130 | 1.010 | 1.120 | 27,249 | -0.03(-2.61%) |
Dec 21, 2022 | 1.130 | 1.255 | 1.130 | 1.150 | 54,468 | -0.06(-4.96%) |
Dec 20, 2022 | 1.190 | 1.270 | 1.170 | 1.210 | 82,382 | +0.01(+0.83%) |
Dec 19, 2022 | 1.360 | 1.360 | 1.180 | 1.200 | 96,357 | -0.10(-7.69%) |
Dec 16, 2022 | 1.350 | 1.420 | 1.300 | 1.300 | 63,201 | -0.07(-5.11%) |
Dec 15, 2022 | 1.320 | 1.530 | 1.320 | 1.370 | 39,457 | -0.03(-2.14%) |
Dec 14, 2022 | 1.510 | 1.550 | 1.400 | 1.400 | 85,458 | -0.10(-6.67%) |
Dec 13, 2022 | 1.570 | 1.729 | 1.500 | 1.500 | 33,182 | -0.05(-3.23%) |
Dec 12, 2022 | 1.500 | 1.740 | 1.500 | 1.550 | 9,843 | +0.02(+1.31%) |
Dec 09, 2022 | 1.530 | 1.830 | 1.530 | 1.530 | 116,318 | +0.00(+0.00%) |
Dec 08, 2022 | 1.440 | 1.610 | 1.440 | 1.530 | 120,252 | +0.10(+6.99%) |
Dec 07, 2022 | 1.330 | 1.530 | 1.330 | 1.430 | 101,143 | +0.09(+6.72%) |
Dec 06, 2022 | 1.480 | 1.480 | 1.270 | 1.340 | 91,520 | -0.07(-4.96%) |
Dec 05, 2022 | 1.520 | 1.590 | 1.400 | 1.410 | 172,288 | -0.13(-8.44%) |
Dec 02, 2022 | 1.540 | 1.650 | 1.520 | 1.540 | 85,859 | -0.02(-1.28%) |