Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6235 | 0.6466 | 0.5927 | 0.6081 | 208,451 | +0.02(+2.60%) |
Feb 27, 2023 | 0.6196 | 0.6235 | 0.5850 | 0.5927 | 246,530 | -0.02(-3.75%) |
Feb 24, 2023 | 0.6427 | 0.6504 | 0.6158 | 0.6158 | 321,455 | -0.03(-5.04%) |
Feb 23, 2023 | 0.6715 | 0.6715 | 0.6273 | 0.6485 | 277,086 | -0.01(-2.03%) |
Feb 22, 2023 | 0.6620 | 0.6774 | 0.6504 | 0.6620 | 196,878 | +0.02(+3.61%) |
Feb 21, 2023 | 0.6312 | 0.6697 | 0.6158 | 0.6389 | 133,962 | -0.01(-1.19%) |
Feb 17, 2023 | 0.6350 | 0.6543 | 0.6249 | 0.6466 | 28,075 | +0.01(+1.20%) |
Feb 16, 2023 | 0.6389 | 0.6427 | 0.6201 | 0.6389 | 70,030 | +0.00(+0.01%) |
Feb 15, 2023 | 0.6543 | 0.6543 | 0.6388 | 0.6388 | 17,941 | -0.02(-2.36%) |
Feb 14, 2023 | 0.6350 | 0.6543 | 0.6158 | 0.6543 | 56,077 | +0.03(+4.29%) |
Feb 13, 2023 | 0.6427 | 0.6466 | 0.5811 | 0.6273 | 124,395 | -0.01(-1.81%) |
Feb 10, 2023 | 0.6543 | 0.6543 | 0.6389 | 0.6389 | 91,736 | -0.03(-4.05%) |
Feb 09, 2023 | 0.6697 | 0.6697 | 0.6523 | 0.6658 | 126,123 | +0.00(+0.00%) |
Feb 08, 2023 | 0.6620 | 0.6658 | 0.6620 | 0.6658 | 15,431 | -0.01(-1.14%) |
Feb 07, 2023 | 0.6658 | 0.6735 | 0.6581 | 0.6735 | 106,524 | +0.00(+0.57%) |
Feb 06, 2023 | 0.6620 | 0.6735 | 0.6504 | 0.6697 | 34,170 | +0.02(+2.35%) |
Feb 03, 2023 | 0.6735 | 0.6735 | 0.6466 | 0.6543 | 201,581 | -0.01(-1.73%) |
Feb 02, 2023 | 0.6697 | 0.6735 | 0.6389 | 0.6658 | 93,885 | -0.00(-0.57%) |
Feb 01, 2023 | 0.6620 | 0.6774 | 0.6543 | 0.6697 | 158,602 | +0.00(+0.00%) |
Jan 31, 2023 | 0.6543 | 0.6774 | 0.6543 | 0.6697 | 71,945 | +0.02(+2.35%) |
Jan 30, 2023 | 0.6697 | 0.6804 | 0.6463 | 0.6543 | 418,106 | -0.02(-3.41%) |
Jan 27, 2023 | 0.7543 | 0.7543 | 0.6658 | 0.6774 | 339,605 | +0.02(+2.33%) |
Jan 26, 2023 | 0.6966 | 0.6966 | 0.6620 | 0.6620 | 162,923 | -0.02(-3.37%) |
Jan 25, 2023 | 0.6504 | 0.7004 | 0.6485 | 0.6851 | 226,775 | +0.03(+4.71%) |
Jan 24, 2023 | 0.6466 | 0.6658 | 0.6389 | 0.6543 | 173,062 | -0.00(-0.58%) |
Jan 23, 2023 | 0.6389 | 0.6620 | 0.6350 | 0.6581 | 339,363 | +0.02(+2.40%) |
Jan 20, 2023 | 0.6697 | 0.6735 | 0.6350 | 0.6427 | 383,132 | -0.02(-2.91%) |
Jan 19, 2023 | 0.6774 | 0.6774 | 0.6543 | 0.6620 | 249,066 | +0.00(+0.00%) |
Jan 18, 2023 | 0.7081 | 0.7312 | 0.6543 | 0.6620 | 503,240 | -0.06(-8.02%) |
Jan 17, 2023 | 0.6851 | 0.7466 | 0.6812 | 0.7197 | 905,842 | +0.03(+3.89%) |
Jan 13, 2023 | 0.6697 | 0.6928 | 0.6523 | 0.6928 | 329,562 | +0.04(+5.88%) |
Jan 12, 2023 | 0.6620 | 0.6889 | 0.6389 | 0.6543 | 207,905 | -0.02(-2.86%) |
Jan 11, 2023 | 0.6620 | 0.7004 | 0.6504 | 0.6735 | 458,798 | +0.01(+1.74%) |
Jan 10, 2023 | 0.6620 | 0.6928 | 0.6543 | 0.6620 | 177,934 | -0.00(-0.58%) |
Jan 09, 2023 | 0.6620 | 0.6966 | 0.6543 | 0.6658 | 328,463 | +0.01(+1.41%) |
Jan 06, 2023 | 0.6851 | 0.6947 | 0.6350 | 0.6566 | 578,660 | -0.05(-7.28%) |
Jan 05, 2023 | 0.6928 | 0.7120 | 0.6543 | 0.7081 | 671,597 | +0.02(+2.22%) |
Jan 04, 2023 | 0.5965 | 0.7081 | 0.5888 | 0.6928 | 1,752,297 | +0.10(+17.65%) |
Jan 03, 2023 | 0.5927 | 0.6081 | 0.5734 | 0.5888 | 334,834 | +0.00(+0.66%) |
Dec 30, 2022 | 0.5965 | 0.5965 | 0.5542 | 0.5850 | 305,915 | -0.00(-0.65%) |
Dec 29, 2022 | 0.5619 | 0.5965 | 0.5619 | 0.5888 | 281,321 | +0.02(+2.73%) |
Dec 28, 2022 | 0.5657 | 0.5773 | 0.5580 | 0.5732 | 319,533 | +0.00(+0.63%) |
Dec 27, 2022 | 0.5696 | 0.5927 | 0.5642 | 0.5696 | 219,206 | -0.02(-3.90%) |
Dec 23, 2022 | 0.5813 | 0.5927 | 0.5754 | 0.5927 | 149,375 | +0.00(+0.65%) |
Dec 22, 2022 | 0.5773 | 0.6042 | 0.5619 | 0.5888 | 459,386 | +0.01(+2.00%) |
Dec 21, 2022 | 0.5888 | 0.5888 | 0.5696 | 0.5773 | 487,471 | +0.00(+0.00%) |
Dec 20, 2022 | 0.5888 | 0.5965 | 0.5734 | 0.5773 | 665,114 | +0.00(+0.00%) |
Dec 19, 2022 | 0.6081 | 0.6119 | 0.5696 | 0.5773 | 1,339,115 | -0.05(-7.98%) |
Dec 16, 2022 | 0.5965 | 0.6504 | 0.5965 | 0.6273 | 854,936 | +0.01(+1.88%) |
Dec 15, 2022 | 0.6004 | 0.6620 | 0.5850 | 0.6158 | 1,214,021 | -0.00(-0.31%) |
Dec 14, 2022 | 0.5965 | 0.6466 | 0.5965 | 0.6177 | 1,497,811 | +0.01(+2.23%) |
Dec 13, 2022 | 0.6042 | 0.6466 | 0.5696 | 0.6042 | 3,571,302 | -0.03(-4.85%) |
Dec 12, 2022 | 0.5311 | 0.6350 | 0.5042 | 0.6350 | 14,089,753 | +0.10(+17.86%) |
Dec 09, 2022 | 0.4349 | 0.7505 | 0.4310 | 0.5388 | 173,953,792 | +0.23(+73.40%) |
Dec 08, 2022 | 0.3244 | 0.3271 | 0.2918 | 0.3107 | 184,154 | -0.00(-1.24%) |
Dec 07, 2022 | 0.3033 | 0.3167 | 0.3033 | 0.3146 | 86,360 | +0.01(+3.74%) |
Dec 06, 2022 | 0.3033 | 0.3078 | 0.2891 | 0.3033 | 15,395 | -0.01(-2.00%) |
Dec 05, 2022 | 0.3167 | 0.3167 | 0.2895 | 0.3095 | 82,291 | +0.02(+5.61%) |
Dec 02, 2022 | 0.2848 | 0.2985 | 0.2791 | 0.2930 | 171,043 | +0.01(+3.41%) |