Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.210 | 1.370 | 1.210 | 1.280 | 1,208,782 | +0.03(+2.40%) |
Feb 27, 2023 | 1.210 | 1.310 | 1.185 | 1.250 | 1,960,573 | +0.05(+4.17%) |
Feb 24, 2023 | 1.170 | 1.400 | 1.080 | 1.200 | 3,272,607 | +0.06(+5.26%) |
Feb 23, 2023 | 1.560 | 1.610 | 1.110 | 1.140 | 3,782,388 | -0.36(-24.00%) |
Feb 22, 2023 | 1.490 | 1.810 | 1.470 | 1.500 | 5,714,020 | -0.16(-9.64%) |
Feb 21, 2023 | 1.520 | 2.040 | 1.470 | 1.660 | 37,539,568 | +0.18(+12.16%) |
Feb 17, 2023 | 1.630 | 1.990 | 1.330 | 1.480 | 80,345,768 | +0.73(+97.28%) |
Feb 16, 2023 | 0.8500 | 0.8952 | 0.7500 | 0.7502 | 3,474,508 | -0.10(-11.86%) |
Feb 15, 2023 | 0.8555 | 0.8995 | 0.8300 | 0.8511 | 412,180 | -0.03(-3.30%) |
Feb 14, 2023 | 0.9300 | 0.9698 | 0.8410 | 0.8801 | 674,606 | -0.07(-7.19%) |
Feb 13, 2023 | 0.9000 | 1.030 | 0.8900 | 0.9483 | 964,910 | +0.07(+8.50%) |
Feb 10, 2023 | 0.9900 | 1.028 | 0.8700 | 0.8740 | 1,164,283 | -0.19(-17.55%) |
Feb 09, 2023 | 1.200 | 1.450 | 1.020 | 1.060 | 1,895,426 | -0.11(-9.40%) |
Feb 08, 2023 | 1.260 | 1.530 | 1.120 | 1.170 | 3,879,639 | -0.20(-14.60%) |
Feb 07, 2023 | 0.9500 | 1.490 | 0.8806 | 1.370 | 8,487,587 | +0.45(+48.49%) |
Feb 06, 2023 | 0.8300 | 1.250 | 0.8252 | 0.9226 | 5,880,938 | +0.15(+19.82%) |
Feb 03, 2023 | 0.7300 | 0.8075 | 0.7222 | 0.7700 | 304,096 | +0.02(+2.58%) |
Feb 02, 2023 | 0.7100 | 0.7590 | 0.7100 | 0.7506 | 184,523 | +0.05(+7.00%) |
Feb 01, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7015 | 156,424 | -0.03(-3.90%) |
Jan 31, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 97,587 | +0.00(+0.27%) |
Jan 30, 2023 | 0.7650 | 0.7650 | 0.7100 | 0.7280 | 136,326 | -0.01(-1.61%) |
Jan 27, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7399 | 188,141 | +0.02(+2.76%) |
Jan 26, 2023 | 0.7117 | 0.7400 | 0.6900 | 0.7200 | 241,064 | +0.01(+1.17%) |
Jan 25, 2023 | 0.7582 | 0.7582 | 0.6900 | 0.7117 | 266,641 | -0.03(-3.82%) |
Jan 24, 2023 | 0.7800 | 0.7800 | 0.7301 | 0.7400 | 261,432 | -0.01(-1.69%) |
Jan 23, 2023 | 0.7131 | 0.7800 | 0.7040 | 0.7527 | 318,101 | +0.05(+7.53%) |
Jan 20, 2023 | 0.7100 | 0.7349 | 0.6800 | 0.7000 | 289,950 | +0.00(+0.00%) |
Jan 19, 2023 | 0.7000 | 0.7199 | 0.6700 | 0.7000 | 281,245 | +0.01(+1.16%) |
Jan 18, 2023 | 0.7410 | 0.7826 | 0.6751 | 0.6920 | 482,470 | -0.04(-5.34%) |
Jan 17, 2023 | 0.8600 | 0.8800 | 0.7011 | 0.7310 | 1,039,293 | -0.12(-14.02%) |
Jan 13, 2023 | 0.7108 | 0.9000 | 0.7101 | 0.8502 | 1,928,235 | +0.11(+14.89%) |
Jan 12, 2023 | 0.7500 | 0.7512 | 0.6610 | 0.7400 | 847,367 | +0.00(+0.27%) |
Jan 11, 2023 | 0.6600 | 0.7700 | 0.6100 | 0.7380 | 1,972,848 | +0.12(+19.03%) |
Jan 10, 2023 | 0.5500 | 0.6590 | 0.5457 | 0.6200 | 803,889 | +0.06(+10.71%) |
Jan 09, 2023 | 0.5300 | 0.5999 | 0.5252 | 0.5600 | 590,092 | +0.02(+3.70%) |
Jan 06, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 609,301 | -0.06(-10.00%) |
Jan 05, 2023 | 0.6100 | 0.6267 | 0.5500 | 0.6000 | 1,247,271 | -0.03(-5.23%) |
Jan 04, 2023 | 0.6004 | 0.6605 | 0.5406 | 0.6331 | 2,908,737 | -0.03(-4.08%) |
Jan 03, 2023 | 0.4600 | 0.6900 | 0.4600 | 0.6600 | 1,651,634 | +0.22(+48.51%) |
Dec 30, 2022 | 0.4550 | 0.4550 | 0.4100 | 0.4444 | 293,038 | -0.00(-1.02%) |
Dec 29, 2022 | 0.4400 | 0.4499 | 0.4200 | 0.4490 | 231,389 | +0.01(+1.74%) |
Dec 28, 2022 | 0.4400 | 0.4550 | 0.4100 | 0.4413 | 258,368 | +0.01(+1.47%) |
Dec 27, 2022 | 0.4600 | 0.4620 | 0.4000 | 0.4349 | 228,989 | +0.01(+1.16%) |
Dec 23, 2022 | 0.4309 | 0.4480 | 0.4000 | 0.4299 | 191,370 | +0.00(+0.99%) |
Dec 22, 2022 | 0.4380 | 0.4524 | 0.4201 | 0.4257 | 231,950 | -0.03(-5.61%) |
Dec 21, 2022 | 0.4120 | 0.4739 | 0.4101 | 0.4510 | 352,231 | +0.02(+4.52%) |
Dec 20, 2022 | 0.4000 | 0.6000 | 0.3900 | 0.4315 | 2,110,031 | +0.04(+8.94%) |
Dec 19, 2022 | 0.4100 | 0.4195 | 0.3900 | 0.3961 | 230,648 | +0.01(+1.98%) |
Dec 16, 2022 | 0.4500 | 0.4722 | 0.3800 | 0.3884 | 867,967 | -0.06(-14.11%) |
Dec 15, 2022 | 0.5500 | 0.5788 | 0.3600 | 0.4522 | 2,789,451 | -0.10(-17.78%) |
Dec 14, 2022 | 0.6150 | 0.6150 | 0.5500 | 0.5500 | 291,367 | -0.04(-6.78%) |
Dec 13, 2022 | 0.5950 | 0.6300 | 0.5600 | 0.5900 | 353,355 | +0.02(+3.16%) |
Dec 12, 2022 | 0.6200 | 0.6500 | 0.5600 | 0.5719 | 740,096 | -0.04(-7.16%) |
Dec 09, 2022 | 0.6200 | 0.6600 | 0.6020 | 0.6160 | 575,131 | -0.00(-0.65%) |
Dec 08, 2022 | 0.6800 | 0.7101 | 0.5777 | 0.6200 | 1,690,382 | -0.05(-8.01%) |
Dec 07, 2022 | 0.8274 | 0.8600 | 0.6700 | 0.6740 | 2,997,863 | -0.93(-57.88%) |
Dec 06, 2022 | 1.670 | 1.710 | 1.580 | 1.600 | 277,644 | -0.08(-4.76%) |
Dec 05, 2022 | 1.790 | 1.790 | 1.660 | 1.680 | 52,755 | -0.02(-1.18%) |
Dec 02, 2022 | 1.570 | 1.760 | 1.530 | 1.700 | 96,296 | +0.10(+6.25%) |