Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.2140 | 0.2254 | 0.2053 | 0.2200 | 2,067,776 | +0.01(+2.80%) |
Feb 27, 2023 | 0.2605 | 0.3000 | 0.2100 | 0.2140 | 4,350,613 | +0.01(+5.06%) |
Feb 24, 2023 | 0.2050 | 0.2130 | 0.2010 | 0.2037 | 987,033 | -0.00(-1.59%) |
Feb 23, 2023 | 0.2458 | 0.2458 | 0.2010 | 0.2070 | 2,294,905 | -0.04(-15.51%) |
Feb 22, 2023 | 0.2187 | 0.2600 | 0.2106 | 0.2450 | 4,789,994 | +0.02(+8.60%) |
Feb 21, 2023 | 0.1880 | 0.2500 | 0.1880 | 0.2256 | 8,418,371 | +0.03(+18.24%) |
Feb 17, 2023 | 0.2036 | 0.2100 | 0.1800 | 0.1908 | 4,448,179 | -0.02(-10.84%) |
Feb 16, 2023 | 0.2131 | 0.2250 | 0.1920 | 0.2140 | 12,511,232 | -0.03(-12.65%) |
Feb 15, 2023 | 0.1469 | 0.3375 | 0.1360 | 0.2450 | 124,780,216 | +0.11(+82.16%) |
Feb 14, 2023 | 0.1801 | 0.1871 | 0.1303 | 0.1345 | 6,764,661 | -0.06(-29.21%) |
Feb 13, 2023 | 0.2300 | 0.2350 | 0.1816 | 0.1900 | 3,114,024 | -0.05(-20.00%) |
Feb 10, 2023 | 0.2400 | 0.2500 | 0.2310 | 0.2375 | 1,652,213 | -0.02(-6.83%) |
Feb 09, 2023 | 0.2723 | 0.2979 | 0.2500 | 0.2549 | 4,919,376 | -0.05(-15.03%) |
Feb 08, 2023 | 0.3900 | 0.4700 | 0.2270 | 0.3000 | 18,484,072 | -0.57(-65.52%) |
Feb 07, 2023 | 0.8900 | 0.9092 | 0.8503 | 0.8700 | 119,228 | -0.02(-2.68%) |
Feb 06, 2023 | 0.8600 | 0.9092 | 0.8500 | 0.8940 | 122,571 | +0.02(+2.76%) |
Feb 03, 2023 | 0.9100 | 0.9130 | 0.8404 | 0.8700 | 317,869 | -0.01(-0.57%) |
Feb 02, 2023 | 0.8609 | 0.9168 | 0.8609 | 0.8750 | 108,966 | -0.02(-2.50%) |
Feb 01, 2023 | 0.9100 | 0.9297 | 0.8702 | 0.8974 | 159,891 | -0.01(-1.00%) |
Jan 31, 2023 | 0.8600 | 0.9323 | 0.8511 | 0.9065 | 88,416 | +0.05(+5.41%) |
Jan 30, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8600 | 201,395 | -0.02(-2.27%) |
Jan 27, 2023 | 0.8200 | 0.9050 | 0.8200 | 0.8800 | 212,696 | +0.04(+4.62%) |
Jan 26, 2023 | 0.8201 | 0.8900 | 0.8201 | 0.8411 | 302,197 | +0.02(+2.56%) |
Jan 25, 2023 | 0.8797 | 0.9078 | 0.8201 | 0.8201 | 348,523 | -0.08(-8.84%) |
Jan 24, 2023 | 0.8785 | 0.9509 | 0.8785 | 0.8996 | 126,300 | -0.01(-0.67%) |
Jan 23, 2023 | 0.9324 | 0.9799 | 0.9057 | 0.9057 | 248,865 | -0.05(-4.75%) |
Jan 20, 2023 | 0.9700 | 0.9800 | 0.8998 | 0.9509 | 488,917 | -0.03(-2.58%) |
Jan 19, 2023 | 0.9900 | 1.030 | 0.9477 | 0.9761 | 307,757 | -0.02(-2.16%) |
Jan 18, 2023 | 0.9600 | 1.050 | 0.9600 | 0.9977 | 322,149 | +0.00(+0.35%) |
Jan 17, 2023 | 0.9400 | 1.000 | 0.8730 | 0.9942 | 369,798 | +0.07(+8.07%) |
Jan 13, 2023 | 0.8500 | 0.9541 | 0.8500 | 0.9200 | 234,443 | +0.04(+4.55%) |
Jan 12, 2023 | 1.010 | 1.020 | 0.8600 | 0.8800 | 588,859 | -0.13(-12.87%) |
Jan 11, 2023 | 0.9900 | 1.040 | 0.9651 | 1.010 | 601,977 | +0.04(+4.59%) |
Jan 10, 2023 | 0.9600 | 1.200 | 0.9402 | 0.9657 | 1,417,881 | +0.04(+3.84%) |
Jan 09, 2023 | 0.8000 | 0.9764 | 0.8000 | 0.9300 | 1,362,326 | +0.17(+22.10%) |
Jan 06, 2023 | 0.7111 | 0.7900 | 0.7111 | 0.7617 | 365,726 | -0.02(-1.97%) |
Jan 05, 2023 | 0.7000 | 0.7799 | 0.7000 | 0.7770 | 191,999 | +0.05(+6.50%) |
Jan 04, 2023 | 0.7000 | 0.7500 | 0.6701 | 0.7296 | 429,598 | +0.04(+6.51%) |
Jan 03, 2023 | 0.6620 | 0.7299 | 0.6620 | 0.6850 | 296,621 | +0.02(+3.69%) |
Dec 30, 2022 | 0.6300 | 0.7389 | 0.6101 | 0.6606 | 620,248 | +0.06(+9.37%) |
Dec 29, 2022 | 0.7100 | 0.7160 | 0.6000 | 0.6040 | 964,854 | -0.14(-18.38%) |
Dec 28, 2022 | 0.7400 | 0.7899 | 0.7101 | 0.7400 | 173,047 | -0.07(-8.40%) |
Dec 27, 2022 | 0.8100 | 0.8100 | 0.7600 | 0.8079 | 198,962 | -0.00(-0.26%) |
Dec 23, 2022 | 0.8300 | 0.8400 | 0.7839 | 0.8100 | 200,560 | -0.02(-2.40%) |
Dec 22, 2022 | 0.7400 | 0.8367 | 0.6901 | 0.8299 | 1,071,976 | +0.10(+14.15%) |
Dec 21, 2022 | 0.7234 | 0.7450 | 0.6903 | 0.7270 | 329,480 | +0.03(+3.86%) |
Dec 20, 2022 | 0.7000 | 0.7500 | 0.6600 | 0.7000 | 222,235 | -0.00(-0.43%) |
Dec 19, 2022 | 0.7516 | 0.7516 | 0.6700 | 0.7030 | 195,866 | -0.01(-1.80%) |
Dec 16, 2022 | 0.7300 | 0.7600 | 0.6908 | 0.7159 | 199,656 | -0.00(-0.57%) |
Dec 15, 2022 | 0.7100 | 0.7900 | 0.6900 | 0.7200 | 377,598 | +0.00(+0.13%) |
Dec 14, 2022 | 0.6555 | 0.7500 | 0.6555 | 0.7191 | 309,258 | +0.04(+5.56%) |
Dec 13, 2022 | 0.6900 | 0.7200 | 0.6624 | 0.6812 | 290,924 | -0.01(-1.30%) |
Dec 12, 2022 | 0.6600 | 0.7135 | 0.6266 | 0.6902 | 383,691 | +0.03(+4.45%) |
Dec 09, 2022 | 0.6800 | 0.6800 | 0.6386 | 0.6608 | 193,367 | -0.03(-4.23%) |
Dec 08, 2022 | 0.6956 | 0.7297 | 0.6705 | 0.6900 | 299,020 | -0.04(-5.48%) |
Dec 07, 2022 | 0.6700 | 0.7813 | 0.6400 | 0.7300 | 1,399,613 | +0.13(+21.08%) |
Dec 06, 2022 | 0.7500 | 0.7746 | 0.5400 | 0.6029 | 2,813,913 | -0.24(-28.52%) |
Dec 05, 2022 | 0.6800 | 0.9299 | 0.6600 | 0.8435 | 2,217,083 | +0.19(+28.39%) |
Dec 02, 2022 | 0.4950 | 0.6714 | 0.4950 | 0.6570 | 1,072,426 | +0.14(+26.08%) |