Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5160 | 0.5160 | 0.5000 | 0.5000 | 211,246 | -0.02(-3.85%) |
Feb 27, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 4,298,063 | +0.03(+6.12%) |
Feb 24, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 210,183 | -0.01(-2.60%) |
Feb 23, 2023 | 0.4900 | 0.5097 | 0.4850 | 0.5031 | 104,731 | +0.03(+7.04%) |
Feb 22, 2023 | 0.4950 | 0.5019 | 0.4700 | 0.4700 | 236,961 | -0.02(-4.10%) |
Feb 21, 2023 | 0.5000 | 0.5142 | 0.4901 | 0.4901 | 167,409 | -0.01(-2.70%) |
Feb 17, 2023 | 0.5126 | 0.5133 | 0.4900 | 0.5037 | 210,250 | -0.01(-1.24%) |
Feb 16, 2023 | 0.5100 | 0.5195 | 0.4850 | 0.5100 | 259,806 | -0.01(-2.02%) |
Feb 15, 2023 | 0.5099 | 0.5205 | 0.4900 | 0.5205 | 342,797 | +0.00(+0.15%) |
Feb 14, 2023 | 0.5300 | 0.5290 | 0.4900 | 0.5197 | 263,135 | +0.01(+1.90%) |
Feb 13, 2023 | 0.5300 | 0.5398 | 0.5050 | 0.5100 | 167,060 | -0.02(-3.77%) |
Feb 10, 2023 | 0.5188 | 0.5340 | 0.5066 | 0.5300 | 297,214 | +0.02(+3.92%) |
Feb 09, 2023 | 0.5500 | 0.5530 | 0.5100 | 0.5100 | 404,498 | -0.03(-5.56%) |
Feb 08, 2023 | 0.5300 | 0.5490 | 0.5300 | 0.5400 | 132,969 | +0.00(+0.00%) |
Feb 07, 2023 | 0.5400 | 0.5562 | 0.5214 | 0.5400 | 382,746 | +0.01(+1.89%) |
Feb 06, 2023 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 639,318 | -0.05(-8.70%) |
Feb 03, 2023 | 0.6100 | 0.6199 | 0.5805 | 0.5805 | 496,127 | -0.03(-4.84%) |
Feb 02, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 491,858 | -0.02(-3.16%) |
Feb 01, 2023 | 0.6280 | 0.6299 | 0.5991 | 0.6299 | 521,341 | +0.00(+0.00%) |
Jan 31, 2023 | 0.6500 | 0.6541 | 0.5954 | 0.6299 | 943,924 | -0.02(-3.09%) |
Jan 30, 2023 | 0.6600 | 0.6629 | 0.6300 | 0.6500 | 339,608 | -0.01(-1.52%) |
Jan 27, 2023 | 0.6636 | 0.6637 | 0.6501 | 0.6600 | 226,440 | +0.01(+1.43%) |
Jan 26, 2023 | 0.6795 | 0.6800 | 0.6507 | 0.6507 | 416,910 | -0.01(-1.69%) |
Jan 25, 2023 | 0.6400 | 0.6619 | 0.6390 | 0.6619 | 388,542 | +0.02(+3.02%) |
Jan 24, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6425 | 321,098 | -0.01(-1.53%) |
Jan 23, 2023 | 0.6696 | 0.6696 | 0.6400 | 0.6525 | 431,108 | -0.00(-0.64%) |
Jan 20, 2023 | 0.6500 | 0.6588 | 0.6400 | 0.6567 | 189,593 | +0.01(+1.03%) |
Jan 19, 2023 | 0.6400 | 0.6568 | 0.6398 | 0.6500 | 396,285 | -0.01(-1.96%) |
Jan 18, 2023 | 0.6800 | 0.6899 | 0.6400 | 0.6630 | 347,537 | -0.01(-2.07%) |
Jan 17, 2023 | 0.7000 | 0.7095 | 0.6700 | 0.6770 | 431,606 | -0.02(-2.67%) |
Jan 13, 2023 | 0.6900 | 0.7100 | 0.6800 | 0.6956 | 874,816 | +0.01(+0.97%) |
Jan 12, 2023 | 0.6800 | 0.7029 | 0.6777 | 0.6889 | 494,260 | +0.03(+4.38%) |
Jan 11, 2023 | 0.7000 | 0.7050 | 0.6600 | 0.6600 | 411,939 | -0.02(-2.22%) |
Jan 10, 2023 | 0.6586 | 0.6949 | 0.6500 | 0.6750 | 487,297 | +0.01(+0.75%) |
Jan 09, 2023 | 0.6800 | 0.7029 | 0.6700 | 0.6700 | 469,380 | +0.00(+0.00%) |
Jan 06, 2023 | 0.6225 | 0.6718 | 0.6225 | 0.6700 | 791,215 | +0.05(+7.63%) |
Jan 05, 2023 | 0.6200 | 0.6359 | 0.6017 | 0.6225 | 102,748 | +0.01(+1.45%) |
Jan 04, 2023 | 0.6400 | 0.6400 | 0.6040 | 0.6136 | 364,255 | +0.00(+0.59%) |
Jan 03, 2023 | 0.6000 | 0.6100 | 0.5781 | 0.6100 | 323,559 | +0.04(+7.34%) |
Dec 30, 2022 | 0.5801 | 0.6000 | 0.5610 | 0.5683 | 333,101 | -0.02(-2.57%) |
Dec 29, 2022 | 0.5802 | 0.6250 | 0.5802 | 0.5833 | 342,132 | -0.03(-4.38%) |
Dec 28, 2022 | 0.6500 | 0.6500 | 0.6051 | 0.6100 | 422,422 | -0.04(-5.76%) |
Dec 27, 2022 | 0.6349 | 0.6600 | 0.6100 | 0.6473 | 299,374 | +0.03(+4.50%) |
Dec 23, 2022 | 0.5623 | 0.6269 | 0.5623 | 0.6194 | 323,602 | +0.04(+7.46%) |
Dec 22, 2022 | 0.5900 | 0.5990 | 0.5500 | 0.5764 | 392,418 | -0.01(-1.10%) |
Dec 21, 2022 | 0.6000 | 0.6100 | 0.5710 | 0.5828 | 438,124 | +0.00(+0.03%) |
Dec 20, 2022 | 0.5800 | 0.6328 | 0.5615 | 0.5826 | 1,021,213 | +0.03(+5.93%) |
Dec 19, 2022 | 0.6900 | 0.6900 | 0.5500 | 0.5500 | 710,924 | -0.13(-18.57%) |
Dec 16, 2022 | 0.6027 | 0.7599 | 0.5695 | 0.6754 | 2,187,518 | +0.08(+12.57%) |
Dec 15, 2022 | 0.6000 | 0.6199 | 0.5720 | 0.6000 | 346,673 | -0.01(-1.64%) |
Dec 14, 2022 | 0.6078 | 0.6210 | 0.5970 | 0.6100 | 359,858 | +0.00(+0.49%) |
Dec 13, 2022 | 0.5700 | 0.6080 | 0.5600 | 0.6070 | 535,408 | +0.05(+9.39%) |
Dec 12, 2022 | 0.5300 | 0.5550 | 0.5200 | 0.5549 | 171,433 | +0.02(+3.28%) |
Dec 09, 2022 | 0.5200 | 0.5380 | 0.5111 | 0.5373 | 257,253 | +0.02(+4.61%) |
Dec 08, 2022 | 0.5300 | 0.5300 | 0.5011 | 0.5136 | 153,749 | +0.00(+0.71%) |
Dec 07, 2022 | 0.5140 | 0.5162 | 0.4812 | 0.5100 | 414,973 | +0.01(+2.00%) |
Dec 06, 2022 | 0.5380 | 0.5380 | 0.5000 | 0.5000 | 178,683 | -0.03(-4.76%) |
Dec 05, 2022 | 0.5500 | 0.5538 | 0.5133 | 0.5250 | 321,542 | -0.03(-5.20%) |
Dec 02, 2022 | 0.5100 | 0.5550 | 0.4885 | 0.5538 | 764,587 | +0.05(+8.87%) |