Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6380 | 0.6574 | 0.6195 | 0.6500 | 377,618 | +0.00(+0.15%) |
Feb 27, 2023 | 0.6050 | 0.6650 | 0.6050 | 0.6490 | 340,811 | +0.02(+3.21%) |
Feb 24, 2023 | 0.6265 | 0.6400 | 0.6030 | 0.6288 | 275,178 | -0.02(-2.81%) |
Feb 23, 2023 | 0.6200 | 0.6478 | 0.5950 | 0.6470 | 381,783 | +0.03(+5.25%) |
Feb 22, 2023 | 0.6400 | 0.6599 | 0.6024 | 0.6147 | 296,177 | -0.03(-3.95%) |
Feb 21, 2023 | 0.7100 | 0.7179 | 0.6300 | 0.6400 | 1,008,396 | -0.04(-5.87%) |
Feb 17, 2023 | 0.6300 | 0.6999 | 0.6201 | 0.6799 | 1,231,569 | +0.07(+10.95%) |
Feb 16, 2023 | 0.6100 | 0.6341 | 0.5901 | 0.6128 | 742,421 | +0.00(+0.20%) |
Feb 15, 2023 | 0.5800 | 0.6398 | 0.5555 | 0.6116 | 1,087,602 | +0.04(+7.92%) |
Feb 14, 2023 | 0.5100 | 0.5899 | 0.5100 | 0.5667 | 937,752 | +0.06(+11.64%) |
Feb 13, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5076 | 655,258 | -0.01(-2.40%) |
Feb 10, 2023 | 0.5199 | 0.5278 | 0.4800 | 0.5201 | 614,211 | +0.00(+0.58%) |
Feb 09, 2023 | 0.5019 | 0.5211 | 0.4850 | 0.5171 | 964,644 | +0.01(+2.86%) |
Feb 08, 2023 | 0.5100 | 0.5350 | 0.4801 | 0.5027 | 1,738,144 | -0.03(-6.47%) |
Feb 07, 2023 | 0.6144 | 0.6299 | 0.5212 | 0.5375 | 8,078,963 | +0.02(+3.41%) |
Feb 06, 2023 | 0.5065 | 0.5499 | 0.5010 | 0.5198 | 4,147,424 | +0.02(+3.94%) |
Feb 03, 2023 | 0.5000 | 0.5096 | 0.4820 | 0.5001 | 350,991 | +0.00(+0.02%) |
Feb 02, 2023 | 0.5200 | 0.5290 | 0.4800 | 0.5000 | 470,810 | +0.00(+0.02%) |
Feb 01, 2023 | 0.4900 | 0.5096 | 0.4900 | 0.4999 | 512,216 | +0.02(+3.46%) |
Jan 31, 2023 | 0.4900 | 0.5098 | 0.4830 | 0.4832 | 594,810 | -0.00(-0.51%) |
Jan 30, 2023 | 0.5099 | 0.5189 | 0.4800 | 0.4857 | 699,577 | -0.00(-0.88%) |
Jan 27, 2023 | 0.5000 | 0.5300 | 0.4800 | 0.4900 | 445,203 | -0.01(-1.01%) |
Jan 26, 2023 | 0.4820 | 0.4990 | 0.4745 | 0.4950 | 335,239 | +0.01(+1.73%) |
Jan 25, 2023 | 0.4833 | 0.4999 | 0.4650 | 0.4866 | 306,544 | +0.00(+0.33%) |
Jan 24, 2023 | 0.4700 | 0.4913 | 0.4700 | 0.4850 | 442,703 | +0.01(+3.17%) |
Jan 23, 2023 | 0.4997 | 0.5230 | 0.4701 | 0.4701 | 1,338,426 | -0.01(-2.79%) |
Jan 20, 2023 | 0.4700 | 0.5399 | 0.4310 | 0.4836 | 2,097,119 | +0.04(+9.91%) |
Jan 19, 2023 | 0.4700 | 0.4700 | 0.4101 | 0.4400 | 748,808 | +0.01(+2.33%) |
Jan 18, 2023 | 0.4663 | 0.4700 | 0.4300 | 0.4300 | 270,368 | -0.01(-2.29%) |
Jan 17, 2023 | 0.4716 | 0.4796 | 0.4401 | 0.4401 | 422,415 | -0.01(-2.20%) |
Jan 13, 2023 | 0.4200 | 0.4900 | 0.4155 | 0.4500 | 663,207 | +0.05(+11.61%) |
Jan 12, 2023 | 0.3800 | 0.4300 | 0.3700 | 0.4032 | 2,416,655 | -0.07(-14.99%) |
Jan 11, 2023 | 0.4800 | 0.5100 | 0.4650 | 0.4743 | 270,171 | -0.05(-8.79%) |
Jan 10, 2023 | 0.5700 | 0.5799 | 0.4775 | 0.5200 | 560,414 | +0.00(+0.00%) |
Jan 09, 2023 | 0.4695 | 0.5800 | 0.4695 | 0.5200 | 520,974 | +0.04(+7.44%) |
Jan 06, 2023 | 0.4500 | 0.4869 | 0.4300 | 0.4840 | 165,042 | +0.03(+7.56%) |
Jan 05, 2023 | 0.4800 | 0.4806 | 0.4388 | 0.4500 | 206,274 | -0.04(-7.88%) |
Jan 04, 2023 | 0.5000 | 0.5350 | 0.4516 | 0.4885 | 327,220 | -0.03(-5.95%) |
Jan 03, 2023 | 0.5250 | 0.5471 | 0.4700 | 0.5194 | 331,372 | +0.01(+1.56%) |
Dec 30, 2022 | 0.4300 | 0.5200 | 0.4200 | 0.5114 | 440,899 | +0.07(+16.55%) |
Dec 29, 2022 | 0.4275 | 0.4534 | 0.4200 | 0.4388 | 188,525 | -0.00(-0.27%) |
Dec 28, 2022 | 0.4300 | 0.4493 | 0.4200 | 0.4400 | 172,182 | +0.00(+0.00%) |
Dec 27, 2022 | 0.4300 | 0.4497 | 0.4150 | 0.4400 | 112,050 | +0.00(+0.00%) |
Dec 23, 2022 | 0.4136 | 0.4539 | 0.4000 | 0.4400 | 106,238 | -0.00(-0.02%) |
Dec 22, 2022 | 0.4700 | 0.4799 | 0.3690 | 0.4401 | 188,398 | -0.01(-2.20%) |
Dec 21, 2022 | 0.4700 | 0.4800 | 0.4264 | 0.4500 | 383,107 | +0.00(+0.00%) |
Dec 20, 2022 | 0.4699 | 0.4746 | 0.4500 | 0.4500 | 589,191 | -0.03(-6.05%) |
Dec 19, 2022 | 0.5200 | 0.5455 | 0.4400 | 0.4790 | 533,433 | -0.03(-5.80%) |
Dec 16, 2022 | 0.5704 | 0.5900 | 0.5020 | 0.5085 | 639,901 | -0.09(-14.97%) |
Dec 15, 2022 | 0.6201 | 0.6255 | 0.5702 | 0.5980 | 280,392 | -0.01(-1.34%) |
Dec 14, 2022 | 0.6113 | 0.6550 | 0.5200 | 0.6061 | 555,411 | -0.00(-0.64%) |
Dec 13, 2022 | 0.5722 | 0.7098 | 0.5700 | 0.6100 | 2,971,510 | +0.06(+10.11%) |
Dec 12, 2022 | 0.5716 | 0.6000 | 0.5330 | 0.5540 | 704,885 | +0.02(+4.00%) |
Dec 09, 2022 | 0.5017 | 0.5727 | 0.4800 | 0.5327 | 330,280 | +0.02(+4.76%) |
Dec 08, 2022 | 0.5100 | 0.5500 | 0.4700 | 0.5085 | 326,411 | -0.05(-8.28%) |
Dec 07, 2022 | 0.5613 | 0.5896 | 0.4600 | 0.5544 | 820,276 | -0.00(-0.11%) |
Dec 06, 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5550 | 785,330 | -0.05(-9.02%) |
Dec 05, 2022 | 0.6400 | 0.7837 | 0.5800 | 0.6100 | 1,407,627 | -0.03(-4.76%) |
Dec 02, 2022 | 0.7400 | 0.7455 | 0.6200 | 0.6405 | 1,641,607 | -0.10(-13.21%) |