Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4998 | 0.5700 | 0.4901 | 0.5500 | 95,278 | +0.09(+18.33%) |
Mar 30, 2023 | 0.4700 | 0.5250 | 0.4400 | 0.4648 | 63,256 | -0.02(-3.17%) |
Mar 29, 2023 | 0.5200 | 0.5500 | 0.4800 | 0.4800 | 92,979 | -0.06(-10.71%) |
Mar 28, 2023 | 0.6000 | 0.6000 | 0.5200 | 0.5376 | 31,179 | -0.04(-7.33%) |
Mar 27, 2023 | 0.6200 | 0.6243 | 0.5700 | 0.5801 | 28,676 | -0.05(-7.23%) |
Mar 24, 2023 | 0.5800 | 0.6384 | 0.5800 | 0.6253 | 22,173 | +0.01(+0.85%) |
Mar 23, 2023 | 0.5600 | 0.6400 | 0.5602 | 0.6200 | 11,336 | +0.09(+16.91%) |
Mar 22, 2023 | 0.5444 | 0.6499 | 0.5301 | 0.5303 | 14,463 | -0.03(-5.99%) |
Mar 21, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5641 | 31,517 | +0.02(+3.07%) |
Mar 20, 2023 | 0.5000 | 0.6100 | 0.4950 | 0.5473 | 71,047 | +0.02(+3.24%) |
Mar 17, 2023 | 0.5400 | 0.6000 | 0.5001 | 0.5301 | 38,451 | -0.03(-5.37%) |
Mar 16, 2023 | 0.5650 | 0.6101 | 0.5529 | 0.5602 | 55,198 | -0.00(-0.81%) |
Mar 15, 2023 | 0.5300 | 0.6805 | 0.5300 | 0.5648 | 97,891 | -0.03(-4.37%) |
Mar 14, 2023 | 0.5600 | 0.6900 | 0.5600 | 0.5906 | 69,625 | -0.00(-0.40%) |
Mar 13, 2023 | 0.5200 | 0.7000 | 0.4692 | 0.5930 | 394,040 | +0.03(+5.89%) |
Mar 10, 2023 | 0.6000 | 0.6800 | 0.5289 | 0.5600 | 167,544 | -0.05(-8.65%) |
Mar 09, 2023 | 0.6622 | 0.6622 | 0.6000 | 0.6130 | 40,714 | -0.04(-5.69%) |
Mar 08, 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 21,816 | +0.00(+0.00%) |
Mar 07, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 32,338 | -0.01(-1.52%) |
Mar 06, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 15,261 | -0.06(-8.33%) |
Mar 03, 2023 | 0.6940 | 0.7289 | 0.6410 | 0.7200 | 63,480 | +0.00(+0.00%) |
Mar 02, 2023 | 0.6900 | 0.7200 | 0.6636 | 0.7200 | 11,522 | +0.08(+13.03%) |
Mar 01, 2023 | 0.6700 | 0.7258 | 0.6253 | 0.6370 | 23,960 | -0.05(-7.14%) |
Feb 28, 2023 | 0.6528 | 0.7429 | 0.6528 | 0.6860 | 12,000 | +0.01(+1.93%) |
Feb 27, 2023 | 0.6250 | 0.6730 | 0.5800 | 0.6730 | 116,347 | +0.02(+3.54%) |
Feb 24, 2023 | 0.5900 | 0.7500 | 0.5900 | 0.6500 | 81,561 | +0.03(+4.84%) |
Feb 23, 2023 | 0.6400 | 0.7100 | 0.5507 | 0.6200 | 239,031 | +0.00(+0.00%) |
Feb 22, 2023 | 0.7213 | 0.7600 | 0.6101 | 0.6200 | 170,012 | -0.12(-16.22%) |
Feb 21, 2023 | 0.7500 | 0.8179 | 0.7159 | 0.7400 | 231,263 | -0.08(-9.75%) |
Feb 17, 2023 | 0.7901 | 0.8200 | 0.7209 | 0.8199 | 166,256 | +0.01(+1.85%) |
Feb 16, 2023 | 0.7892 | 0.8259 | 0.7700 | 0.8050 | 29,832 | +0.02(+2.00%) |
Feb 15, 2023 | 0.8300 | 0.8300 | 0.7012 | 0.7892 | 115,421 | -0.03(-3.49%) |
Feb 14, 2023 | 0.8400 | 0.8400 | 0.7600 | 0.8177 | 102,034 | +0.01(+0.65%) |
Feb 13, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8124 | 23,217 | -0.04(-4.42%) |
Feb 10, 2023 | 0.8400 | 0.8500 | 0.7930 | 0.8500 | 41,909 | +0.02(+2.42%) |
Feb 09, 2023 | 0.8512 | 0.8900 | 0.7900 | 0.8299 | 79,997 | +0.01(+0.65%) |
Feb 08, 2023 | 0.9200 | 0.9200 | 0.8000 | 0.8245 | 137,708 | -0.09(-9.38%) |
Feb 07, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.9098 | 94,949 | -0.01(-1.11%) |
Feb 06, 2023 | 0.9397 | 1.030 | 0.8960 | 0.9200 | 234,276 | +0.03(+2.79%) |
Feb 03, 2023 | 0.9100 | 0.9498 | 0.8800 | 0.8950 | 235,829 | +0.06(+6.55%) |
Feb 02, 2023 | 0.8500 | 0.9500 | 0.7800 | 0.8400 | 563,884 | +0.04(+5.00%) |
Feb 01, 2023 | 0.7997 | 0.8500 | 0.7997 | 0.8000 | 183,635 | +0.01(+1.56%) |
Jan 31, 2023 | 0.8700 | 0.8700 | 0.7200 | 0.7877 | 120,413 | -0.04(-5.10%) |
Jan 30, 2023 | 0.8500 | 0.9600 | 0.8300 | 0.8300 | 141,223 | -0.02(-2.35%) |
Jan 27, 2023 | 0.8700 | 0.9500 | 0.8368 | 0.8500 | 177,670 | +0.01(+1.58%) |
Jan 26, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8368 | 76,023 | -0.02(-2.25%) |
Jan 25, 2023 | 0.9250 | 0.9350 | 0.8272 | 0.8561 | 66,783 | -0.04(-4.91%) |
Jan 24, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9003 | 39,442 | -0.04(-4.73%) |
Jan 23, 2023 | 1.000 | 1.000 | 0.9065 | 0.9450 | 55,322 | +0.01(+0.53%) |
Jan 20, 2023 | 0.9215 | 1.000 | 0.9215 | 0.9400 | 29,972 | -0.01(-1.05%) |
Jan 19, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9500 | 58,727 | +0.03(+3.08%) |
Jan 18, 2023 | 1.000 | 1.000 | 0.9170 | 0.9216 | 41,962 | -0.05(-4.99%) |
Jan 17, 2023 | 1.000 | 1.000 | 0.9504 | 0.9700 | 35,342 | -0.00(-0.01%) |
Jan 13, 2023 | 0.9600 | 1.000 | 0.9500 | 0.9701 | 27,772 | -0.03(-2.99%) |
Jan 12, 2023 | 1.000 | 1.020 | 0.9511 | 1.000 | 73,396 | +0.00(+0.00%) |
Jan 11, 2023 | 1.060 | 1.060 | 0.9800 | 1.000 | 73,819 | +0.00(+0.00%) |
Jan 10, 2023 | 1.020 | 1.051 | 0.9700 | 1.000 | 35,012 | +0.00(+0.00%) |
Jan 09, 2023 | 1.050 | 1.080 | 0.9511 | 1.000 | 127,574 | -0.04(-4.31%) |
Jan 06, 2023 | 1.100 | 1.100 | 1.035 | 1.045 | 22,888 | -0.01(-0.48%) |
Jan 05, 2023 | 1.020 | 1.100 | 0.9615 | 1.050 | 49,265 | +0.03(+2.94%) |
Jan 04, 2023 | 1.040 | 1.099 | 1.010 | 1.020 | 28,760 | +0.00(+0.00%) |