Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.770 | 1.780 | 1.740 | 1.770 | 13,597 | +0.04(+2.31%) |
Feb 27, 2023 | 1.720 | 1.800 | 1.720 | 1.730 | 20,656 | -0.01(-0.29%) |
Feb 24, 2023 | 1.710 | 1.760 | 1.700 | 1.735 | 22,708 | -0.01(-0.86%) |
Feb 23, 2023 | 1.800 | 1.830 | 1.730 | 1.750 | 20,259 | -0.03(-1.69%) |
Feb 22, 2023 | 1.860 | 1.969 | 1.770 | 1.780 | 30,807 | -0.08(-4.30%) |
Feb 21, 2023 | 2.000 | 2.000 | 1.800 | 1.860 | 46,856 | -0.13(-6.53%) |
Feb 17, 2023 | 1.960 | 2.027 | 1.850 | 1.990 | 42,030 | +0.04(+2.05%) |
Feb 16, 2023 | 1.870 | 2.070 | 1.870 | 1.950 | 73,820 | +0.00(+0.00%) |
Feb 15, 2023 | 1.870 | 1.980 | 1.825 | 1.950 | 43,949 | +0.08(+4.28%) |
Feb 14, 2023 | 1.880 | 1.890 | 1.768 | 1.870 | 18,311 | -0.04(-2.09%) |
Feb 13, 2023 | 1.900 | 1.930 | 1.770 | 1.910 | 66,142 | +0.10(+5.52%) |
Feb 10, 2023 | 1.870 | 1.870 | 1.610 | 1.810 | 107,719 | -0.07(-3.72%) |
Feb 09, 2023 | 2.000 | 2.000 | 1.850 | 1.880 | 71,552 | -0.12(-6.00%) |
Feb 08, 2023 | 2.030 | 2.040 | 1.980 | 2.000 | 21,586 | -0.03(-1.48%) |
Feb 07, 2023 | 2.090 | 2.090 | 1.950 | 2.030 | 21,445 | -0.05(-2.40%) |
Feb 06, 2023 | 2.070 | 2.100 | 2.020 | 2.080 | 30,623 | +0.01(+0.48%) |
Feb 03, 2023 | 2.020 | 2.190 | 1.950 | 2.070 | 196,507 | +0.10(+5.08%) |
Feb 02, 2023 | 2.070 | 2.110 | 1.890 | 1.970 | 230,925 | -0.02(-1.01%) |
Feb 01, 2023 | 2.160 | 2.160 | 1.840 | 1.990 | 289,334 | +1.55(+352.38%) |
Jan 31, 2023 | 0.4513 | 0.4898 | 0.4326 | 0.4399 | 362,727 | -0.01(-2.24%) |
Jan 30, 2023 | 0.4895 | 0.4999 | 0.4248 | 0.4500 | 200,913 | -0.05(-9.47%) |
Jan 27, 2023 | 0.5040 | 0.5040 | 0.4902 | 0.4971 | 167,480 | -0.02(-4.22%) |
Jan 26, 2023 | 0.5300 | 0.5300 | 0.4915 | 0.5190 | 79,710 | +0.02(+3.78%) |
Jan 25, 2023 | 0.5100 | 0.5200 | 0.4913 | 0.5001 | 160,045 | -0.03(-5.55%) |
Jan 24, 2023 | 0.5100 | 0.5330 | 0.4900 | 0.5295 | 117,972 | +0.02(+3.82%) |
Jan 23, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 249,065 | +0.01(+1.98%) |
Jan 20, 2023 | 0.4805 | 0.5194 | 0.4805 | 0.5001 | 319,051 | +0.01(+2.27%) |
Jan 19, 2023 | 0.4988 | 0.5000 | 0.4700 | 0.4890 | 199,675 | +0.01(+1.45%) |
Jan 18, 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4820 | 342,400 | -0.05(-9.06%) |
Jan 17, 2023 | 0.5900 | 0.5900 | 0.5000 | 0.5300 | 843,545 | -0.01(-0.93%) |
Jan 13, 2023 | 0.5300 | 0.5800 | 0.5002 | 0.5350 | 1,419,955 | +0.04(+7.26%) |
Jan 12, 2023 | 0.4646 | 0.5100 | 0.4598 | 0.4988 | 542,086 | +0.03(+7.52%) |
Jan 11, 2023 | 0.4714 | 0.4800 | 0.4299 | 0.4639 | 309,772 | +0.01(+1.98%) |
Jan 10, 2023 | 0.4500 | 0.4700 | 0.4229 | 0.4549 | 180,264 | +0.04(+8.65%) |
Jan 09, 2023 | 0.3933 | 0.4420 | 0.3933 | 0.4187 | 697,310 | +0.03(+6.84%) |
Jan 06, 2023 | 0.3985 | 0.3988 | 0.3686 | 0.3919 | 377,520 | -0.01(-1.66%) |
Jan 05, 2023 | 0.4001 | 0.4198 | 0.3800 | 0.3985 | 127,790 | -0.00(-0.38%) |
Jan 04, 2023 | 0.3808 | 0.4428 | 0.3808 | 0.4000 | 472,666 | +0.02(+5.18%) |
Jan 03, 2023 | 0.3800 | 0.3990 | 0.3740 | 0.3803 | 268,091 | +0.01(+2.23%) |
Dec 30, 2022 | 0.3701 | 0.3850 | 0.3503 | 0.3720 | 706,598 | +0.00(+0.51%) |
Dec 29, 2022 | 0.3600 | 0.3880 | 0.3600 | 0.3701 | 336,702 | +0.01(+2.69%) |
Dec 28, 2022 | 0.4000 | 0.4100 | 0.3600 | 0.3604 | 807,440 | -0.07(-15.79%) |
Dec 27, 2022 | 0.4100 | 0.4300 | 0.4000 | 0.4280 | 602,055 | +0.00(+0.71%) |
Dec 23, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 125,349 | -0.01(-1.62%) |
Dec 22, 2022 | 0.5000 | 0.4980 | 0.4300 | 0.4320 | 347,230 | -0.07(-13.60%) |
Dec 21, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 236,628 | -0.00(-0.38%) |
Dec 20, 2022 | 0.5200 | 0.5227 | 0.4502 | 0.5019 | 405,182 | -0.04(-7.02%) |
Dec 19, 2022 | 0.4725 | 0.5698 | 0.4600 | 0.5398 | 1,245,946 | +0.08(+17.35%) |
Dec 16, 2022 | 0.3630 | 0.4600 | 0.3599 | 0.4600 | 1,341,674 | +0.10(+26.72%) |
Dec 15, 2022 | 0.3460 | 0.3775 | 0.3390 | 0.3630 | 151,168 | +0.01(+2.86%) |
Dec 14, 2022 | 0.3335 | 0.3600 | 0.3331 | 0.3529 | 97,947 | +0.00(+0.86%) |
Dec 13, 2022 | 0.3400 | 0.3800 | 0.3399 | 0.3499 | 380,707 | +0.01(+2.94%) |
Dec 12, 2022 | 0.3494 | 0.3500 | 0.3310 | 0.3399 | 108,328 | -0.01(-2.86%) |
Dec 09, 2022 | 0.3500 | 0.3600 | 0.3330 | 0.3499 | 187,022 | -0.01(-2.78%) |
Dec 08, 2022 | 0.3500 | 0.3600 | 0.3464 | 0.3599 | 38,462 | +0.01(+2.59%) |
Dec 07, 2022 | 0.3640 | 0.3760 | 0.3462 | 0.3508 | 71,802 | -0.01(-3.71%) |
Dec 06, 2022 | 0.3700 | 0.3780 | 0.3500 | 0.3643 | 109,914 | +0.00(+1.19%) |
Dec 05, 2022 | 0.3600 | 0.3738 | 0.3600 | 0.3600 | 52,836 | -0.00(-0.91%) |
Dec 02, 2022 | 0.3500 | 0.3670 | 0.3450 | 0.3633 | 84,075 | +0.01(+2.60%) |