Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8000 | 1.430 | 0.8002 | 1.150 | 6,607,538 | +0.33(+40.24%) |
Feb 27, 2023 | 0.7502 | 1.190 | 0.7502 | 0.8200 | 2,157,474 | -0.01(-0.61%) |
Feb 24, 2023 | 0.7400 | 0.8700 | 0.7400 | 0.8250 | 215,615 | +0.04(+5.36%) |
Feb 23, 2023 | 0.7480 | 0.8300 | 0.6974 | 0.7830 | 137,701 | +0.05(+6.37%) |
Feb 22, 2023 | 0.7600 | 0.7777 | 0.7100 | 0.7361 | 47,788 | -0.01(-1.88%) |
Feb 21, 2023 | 0.7600 | 0.7658 | 0.7000 | 0.7502 | 146,625 | -0.04(-5.04%) |
Feb 17, 2023 | 0.7900 | 0.8300 | 0.7600 | 0.7900 | 116,292 | -0.01(-0.63%) |
Feb 16, 2023 | 0.8400 | 0.8442 | 0.7659 | 0.7950 | 137,036 | -0.07(-7.68%) |
Feb 15, 2023 | 0.8200 | 0.9300 | 0.7952 | 0.8611 | 700,718 | +0.06(+7.64%) |
Feb 14, 2023 | 0.7100 | 0.8500 | 0.7100 | 0.8000 | 789,582 | +0.02(+1.91%) |
Feb 13, 2023 | 0.8100 | 1.270 | 0.7125 | 0.7850 | 13,319,450 | +0.08(+10.73%) |
Feb 10, 2023 | 0.7200 | 0.7398 | 0.7000 | 0.7089 | 46,629 | -0.02(-2.18%) |
Feb 09, 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7247 | 171,373 | +0.00(+0.67%) |
Feb 08, 2023 | 0.7200 | 0.7399 | 0.7100 | 0.7199 | 41,965 | +0.00(+0.69%) |
Feb 07, 2023 | 0.7425 | 0.7900 | 0.6850 | 0.7150 | 150,259 | -0.04(-4.67%) |
Feb 06, 2023 | 0.7800 | 0.7784 | 0.7011 | 0.7500 | 70,284 | -0.00(-0.01%) |
Feb 03, 2023 | 0.7400 | 0.7800 | 0.6996 | 0.7501 | 107,655 | +0.03(+3.46%) |
Feb 02, 2023 | 0.7000 | 0.7698 | 0.6800 | 0.7250 | 185,330 | +0.02(+2.66%) |
Feb 01, 2023 | 0.8200 | 0.8195 | 0.6200 | 0.7062 | 1,154,486 | -0.07(-9.46%) |
Jan 31, 2023 | 1.100 | 1.100 | 0.6900 | 0.7800 | 786,554 | -0.21(-21.21%) |
Jan 30, 2023 | 0.9400 | 1.050 | 0.9200 | 0.9900 | 77,169 | +0.06(+7.02%) |
Jan 27, 2023 | 0.9300 | 0.9490 | 0.8833 | 0.9251 | 27,260 | +0.01(+0.54%) |
Jan 26, 2023 | 1.000 | 1.000 | 0.8497 | 0.9201 | 72,828 | -0.05(-4.83%) |
Jan 25, 2023 | 0.9400 | 1.040 | 0.9200 | 0.9668 | 23,493 | +0.02(+2.31%) |
Jan 24, 2023 | 1.040 | 1.130 | 0.9024 | 0.9450 | 129,802 | -0.16(-14.09%) |
Jan 23, 2023 | 0.9300 | 1.300 | 0.9333 | 1.100 | 877,089 | +0.15(+15.50%) |
Jan 20, 2023 | 0.8600 | 0.9896 | 0.8600 | 0.9524 | 84,485 | +0.03(+3.52%) |
Jan 19, 2023 | 0.9300 | 0.9499 | 0.8800 | 0.9200 | 16,679 | -0.02(-2.13%) |
Jan 18, 2023 | 0.9500 | 0.9600 | 0.9000 | 0.9400 | 13,808 | +0.01(+1.47%) |
Jan 17, 2023 | 0.9079 | 0.9300 | 0.8999 | 0.9264 | 9,565 | -0.01(-1.13%) |
Jan 13, 2023 | 0.9400 | 0.9769 | 0.9240 | 0.9370 | 42,328 | -0.00(-0.07%) |
Jan 12, 2023 | 0.9016 | 0.9400 | 0.8722 | 0.9377 | 12,386 | +0.02(+1.92%) |
Jan 11, 2023 | 0.9000 | 0.9400 | 0.8801 | 0.9200 | 17,477 | -0.02(-2.13%) |
Jan 10, 2023 | 0.8400 | 0.9400 | 0.8400 | 0.9400 | 26,083 | +0.06(+6.27%) |
Jan 09, 2023 | 0.8383 | 0.8900 | 0.7692 | 0.8845 | 28,919 | +0.05(+6.07%) |
Jan 06, 2023 | 0.8275 | 0.8549 | 0.7955 | 0.8339 | 30,470 | +0.02(+2.95%) |
Jan 05, 2023 | 0.7400 | 0.8700 | 0.7400 | 0.8100 | 85,798 | +0.04(+5.41%) |
Jan 04, 2023 | 0.7500 | 0.7899 | 0.7092 | 0.7684 | 30,753 | +0.04(+4.92%) |
Jan 03, 2023 | 0.7500 | 0.7898 | 0.7101 | 0.7324 | 13,567 | -0.04(-5.50%) |
Dec 30, 2022 | 0.7300 | 0.8288 | 0.7115 | 0.7750 | 16,308 | +0.01(+0.66%) |
Dec 29, 2022 | 0.7500 | 0.7757 | 0.6102 | 0.7699 | 40,831 | -0.00(-0.39%) |
Dec 28, 2022 | 0.7400 | 0.8300 | 0.7200 | 0.7729 | 82,137 | +0.06(+8.86%) |
Dec 27, 2022 | 0.6600 | 0.7490 | 0.6600 | 0.7100 | 30,131 | +0.05(+7.58%) |
Dec 23, 2022 | 0.6700 | 0.6700 | 0.6350 | 0.6600 | 6,661 | +0.00(+0.00%) |
Dec 22, 2022 | 0.7060 | 0.7200 | 0.6161 | 0.6600 | 73,742 | -0.03(-4.76%) |
Dec 21, 2022 | 0.7000 | 0.7400 | 0.6800 | 0.6930 | 97,027 | +0.04(+6.62%) |
Dec 20, 2022 | 0.8700 | 0.8999 | 0.6453 | 0.6500 | 199,359 | -0.23(-26.14%) |
Dec 19, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 6,232 | +0.00(+0.00%) |
Dec 16, 2022 | 0.8700 | 0.9199 | 0.8300 | 0.8800 | 51,299 | -0.02(-1.96%) |
Dec 15, 2022 | 0.9500 | 0.9700 | 0.8811 | 0.8976 | 31,724 | -0.10(-9.79%) |
Dec 14, 2022 | 0.9898 | 0.9950 | 0.9210 | 0.9950 | 39,664 | +0.02(+1.53%) |
Dec 13, 2022 | 0.9200 | 1.020 | 0.9200 | 0.9800 | 142,757 | +0.05(+5.42%) |
Dec 12, 2022 | 0.9500 | 0.9500 | 0.8214 | 0.9296 | 128,993 | -0.03(-2.66%) |
Dec 09, 2022 | 0.9000 | 1.040 | 0.8701 | 0.9550 | 234,887 | +0.05(+5.84%) |
Dec 08, 2022 | 1.020 | 1.040 | 0.9000 | 0.9023 | 189,553 | -0.14(-13.24%) |
Dec 07, 2022 | 1.040 | 1.130 | 0.9800 | 1.040 | 397,831 | -0.09(-7.96%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.070 | 1.130 | 1,764,400 | -0.37(-24.67%) |
Dec 05, 2022 | 0.9900 | 1.680 | 0.9867 | 1.500 | 2,966,218 | +0.50(+50.00%) |
Dec 02, 2022 | 1.120 | 1.130 | 0.8601 | 1.000 | 460,507 | -0.15(-13.07%) |