Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4520 | 0.4520 | 0.3825 | 0.3825 | 443,814 | -0.05(-10.59%) |
Feb 27, 2023 | 0.5000 | 0.5000 | 0.4228 | 0.4278 | 76,717 | -0.01(-2.33%) |
Feb 24, 2023 | 0.4545 | 0.4579 | 0.4380 | 0.4380 | 124,103 | -0.02(-3.59%) |
Feb 23, 2023 | 0.4600 | 0.4669 | 0.4500 | 0.4543 | 117,394 | -0.01(-3.03%) |
Feb 22, 2023 | 0.4510 | 0.4928 | 0.4510 | 0.4685 | 88,452 | +0.01(+1.85%) |
Feb 21, 2023 | 0.4800 | 0.5000 | 0.4500 | 0.4600 | 318,086 | -0.03(-5.27%) |
Feb 17, 2023 | 0.4900 | 0.5068 | 0.4818 | 0.4856 | 105,090 | -0.02(-3.02%) |
Feb 16, 2023 | 0.4901 | 0.5200 | 0.4901 | 0.5007 | 73,555 | -0.01(-1.92%) |
Feb 15, 2023 | 0.5230 | 0.5230 | 0.4883 | 0.5105 | 317,643 | +0.01(+2.10%) |
Feb 14, 2023 | 0.5197 | 0.5197 | 0.4950 | 0.5000 | 149,846 | -0.01(-1.96%) |
Feb 13, 2023 | 0.5320 | 0.5320 | 0.5000 | 0.5100 | 88,236 | +0.01(+2.00%) |
Feb 10, 2023 | 0.5400 | 0.5400 | 0.4985 | 0.5000 | 303,717 | -0.01(-1.96%) |
Feb 09, 2023 | 0.5379 | 0.5508 | 0.5100 | 0.5100 | 166,218 | -0.02(-3.68%) |
Feb 08, 2023 | 0.5160 | 0.5465 | 0.5136 | 0.5295 | 157,919 | +0.02(+3.82%) |
Feb 07, 2023 | 0.5520 | 0.5608 | 0.5100 | 0.5100 | 181,092 | -0.04(-8.06%) |
Feb 06, 2023 | 0.5700 | 0.5919 | 0.5510 | 0.5547 | 102,052 | -0.03(-4.36%) |
Feb 03, 2023 | 0.6100 | 0.6100 | 0.5598 | 0.5800 | 190,110 | -0.03(-4.92%) |
Feb 02, 2023 | 0.5530 | 0.6100 | 0.5530 | 0.6100 | 212,442 | +0.04(+7.49%) |
Feb 01, 2023 | 0.5690 | 0.5690 | 0.5340 | 0.5675 | 89,349 | +0.01(+1.34%) |
Jan 31, 2023 | 0.5360 | 0.5795 | 0.5345 | 0.5600 | 73,861 | +0.02(+4.48%) |
Jan 30, 2023 | 0.5504 | 0.5827 | 0.5360 | 0.5360 | 155,310 | -0.02(-3.04%) |
Jan 27, 2023 | 0.5698 | 0.5800 | 0.5500 | 0.5528 | 102,040 | -0.01(-1.13%) |
Jan 26, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5591 | 138,360 | -0.02(-4.08%) |
Jan 25, 2023 | 0.6200 | 0.6200 | 0.5596 | 0.5829 | 127,929 | -0.03(-4.44%) |
Jan 24, 2023 | 0.5880 | 0.6100 | 0.5569 | 0.6100 | 95,931 | +0.04(+7.02%) |
Jan 23, 2023 | 0.5600 | 0.5860 | 0.5600 | 0.5700 | 35,007 | +0.01(+2.13%) |
Jan 20, 2023 | 0.5400 | 0.5924 | 0.5400 | 0.5581 | 50,031 | -0.01(-2.09%) |
Jan 19, 2023 | 0.5500 | 0.5734 | 0.5349 | 0.5700 | 69,907 | +0.03(+4.82%) |
Jan 18, 2023 | 0.5560 | 0.5924 | 0.5438 | 0.5438 | 66,008 | -0.03(-5.92%) |
Jan 17, 2023 | 0.5500 | 0.5907 | 0.5410 | 0.5780 | 88,823 | +0.04(+6.84%) |
Jan 13, 2023 | 0.5840 | 0.5840 | 0.5410 | 0.5410 | 97,002 | -0.03(-5.67%) |
Jan 12, 2023 | 0.5700 | 0.5839 | 0.5585 | 0.5735 | 70,937 | +0.01(+2.41%) |
Jan 11, 2023 | 0.5362 | 0.5600 | 0.5362 | 0.5600 | 53,223 | +0.02(+3.51%) |
Jan 10, 2023 | 0.5000 | 0.5678 | 0.5000 | 0.5410 | 85,624 | -0.01(-1.46%) |
Jan 09, 2023 | 0.5260 | 0.5852 | 0.5260 | 0.5490 | 80,942 | -0.02(-2.83%) |
Jan 06, 2023 | 0.5900 | 0.5900 | 0.5502 | 0.5650 | 68,520 | -0.01(-2.16%) |
Jan 05, 2023 | 0.5000 | 0.6009 | 0.5000 | 0.5775 | 113,924 | +0.03(+5.00%) |
Jan 04, 2023 | 0.5336 | 0.5500 | 0.5177 | 0.5500 | 76,790 | +0.02(+4.36%) |
Jan 03, 2023 | 0.5183 | 0.5500 | 0.4950 | 0.5270 | 55,656 | +0.01(+1.68%) |
Dec 30, 2022 | 0.4855 | 0.5699 | 0.4810 | 0.5183 | 264,989 | -0.01(-2.15%) |
Dec 29, 2022 | 0.5060 | 0.6051 | 0.4954 | 0.5297 | 337,526 | +0.02(+3.70%) |
Dec 28, 2022 | 0.5000 | 0.5522 | 0.4700 | 0.5108 | 392,031 | +0.01(+1.15%) |
Dec 27, 2022 | 0.5200 | 0.5200 | 0.4735 | 0.5050 | 180,511 | -0.01(-2.00%) |
Dec 23, 2022 | 0.5100 | 0.5200 | 0.4960 | 0.5153 | 103,821 | +0.01(+1.00%) |
Dec 22, 2022 | 0.5400 | 0.5700 | 0.5101 | 0.5102 | 161,873 | -0.04(-6.59%) |
Dec 21, 2022 | 0.5310 | 0.5600 | 0.5240 | 0.5462 | 200,093 | -0.00(-0.69%) |
Dec 20, 2022 | 0.5250 | 0.5759 | 0.5200 | 0.5500 | 215,919 | -0.01(-1.79%) |
Dec 19, 2022 | 0.6000 | 0.6017 | 0.5556 | 0.5600 | 156,772 | -0.04(-6.62%) |
Dec 16, 2022 | 0.6017 | 0.6400 | 0.5820 | 0.5997 | 224,156 | -0.04(-6.71%) |
Dec 15, 2022 | 0.7230 | 0.7300 | 0.6428 | 0.6428 | 61,976 | -0.07(-9.52%) |
Dec 14, 2022 | 0.6180 | 0.7144 | 0.6180 | 0.7104 | 125,743 | +0.03(+4.47%) |
Dec 13, 2022 | 0.6500 | 0.7149 | 0.6500 | 0.6800 | 113,293 | -0.03(-4.23%) |
Dec 12, 2022 | 0.6060 | 0.7199 | 0.6060 | 0.7100 | 155,962 | +0.01(+2.01%) |
Dec 09, 2022 | 0.6200 | 0.7001 | 0.5452 | 0.6960 | 569,157 | +0.08(+12.58%) |
Dec 08, 2022 | 0.5500 | 0.6371 | 0.5260 | 0.6182 | 236,278 | +0.05(+9.65%) |
Dec 07, 2022 | 0.5580 | 0.6190 | 0.5580 | 0.5638 | 157,053 | -0.06(-9.86%) |
Dec 06, 2022 | 0.6385 | 0.6615 | 0.6004 | 0.6255 | 116,135 | -0.04(-6.54%) |
Dec 05, 2022 | 0.6447 | 0.6944 | 0.5950 | 0.6693 | 144,597 | +0.01(+1.47%) |
Dec 02, 2022 | 0.5810 | 0.6899 | 0.5810 | 0.6596 | 230,839 | +0.03(+4.38%) |