Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6401 | 0.9311 | 0.6401 | 0.8400 | 15,135,472 | +0.20(+32.28%) |
Feb 27, 2023 | 0.5900 | 0.6495 | 0.5801 | 0.6350 | 944,850 | +0.04(+6.72%) |
Feb 24, 2023 | 0.5915 | 0.5999 | 0.5800 | 0.5950 | 562,434 | +0.00(+0.34%) |
Feb 23, 2023 | 0.6000 | 0.6299 | 0.5801 | 0.5930 | 1,091,949 | +0.01(+0.85%) |
Feb 22, 2023 | 0.6015 | 0.6100 | 0.5801 | 0.5880 | 1,254,783 | -0.02(-3.92%) |
Feb 21, 2023 | 0.6156 | 0.6399 | 0.5810 | 0.6120 | 1,611,086 | -0.00(-0.71%) |
Feb 17, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6164 | 1,306,995 | -0.03(-5.14%) |
Feb 16, 2023 | 0.6998 | 0.7000 | 0.6305 | 0.6498 | 2,436,967 | -0.05(-7.12%) |
Feb 15, 2023 | 0.6984 | 0.7075 | 0.6801 | 0.6996 | 559,310 | +0.00(+0.37%) |
Feb 14, 2023 | 0.6900 | 0.7000 | 0.6701 | 0.6970 | 771,667 | +0.01(+1.87%) |
Feb 13, 2023 | 0.7190 | 0.7380 | 0.6620 | 0.6842 | 883,506 | -0.02(-2.24%) |
Feb 10, 2023 | 0.7460 | 0.7469 | 0.6700 | 0.6999 | 1,218,036 | -0.04(-5.42%) |
Feb 09, 2023 | 0.7497 | 0.7740 | 0.7301 | 0.7400 | 1,133,624 | +0.01(+1.18%) |
Feb 08, 2023 | 0.7800 | 0.7800 | 0.7225 | 0.7314 | 1,258,862 | -0.03(-3.51%) |
Feb 07, 2023 | 0.7245 | 0.7899 | 0.7100 | 0.7580 | 2,985,788 | +0.05(+7.00%) |
Feb 06, 2023 | 0.6656 | 0.7101 | 0.6610 | 0.7084 | 1,237,350 | +0.05(+7.14%) |
Feb 03, 2023 | 0.7149 | 0.7149 | 0.6420 | 0.6612 | 2,047,783 | -0.05(-7.20%) |
Feb 02, 2023 | 0.7230 | 0.7300 | 0.7000 | 0.7125 | 1,538,907 | -0.01(-1.04%) |
Feb 01, 2023 | 0.6680 | 0.7298 | 0.6650 | 0.7200 | 1,901,240 | +0.05(+7.46%) |
Jan 31, 2023 | 0.6500 | 0.6870 | 0.6402 | 0.6700 | 1,890,619 | +0.03(+4.69%) |
Jan 30, 2023 | 0.5452 | 0.7490 | 0.5451 | 0.6400 | 5,745,149 | +0.08(+15.05%) |
Jan 27, 2023 | 0.5575 | 0.5599 | 0.5425 | 0.5563 | 772,296 | +0.01(+2.07%) |
Jan 26, 2023 | 0.5800 | 0.5800 | 0.5331 | 0.5450 | 1,001,260 | +0.02(+2.83%) |
Jan 25, 2023 | 0.5509 | 0.5800 | 0.5218 | 0.5300 | 688,411 | -0.03(-4.68%) |
Jan 24, 2023 | 0.5975 | 0.5975 | 0.5474 | 0.5560 | 769,400 | -0.02(-3.02%) |
Jan 23, 2023 | 0.5800 | 0.6000 | 0.5690 | 0.5733 | 1,490,641 | -0.01(-1.16%) |
Jan 20, 2023 | 0.5569 | 0.5990 | 0.5474 | 0.5800 | 1,886,752 | +0.03(+5.94%) |
Jan 19, 2023 | 0.5511 | 0.5900 | 0.5400 | 0.5475 | 676,178 | -0.03(-5.60%) |
Jan 18, 2023 | 0.5400 | 0.6100 | 0.5250 | 0.5800 | 1,686,955 | +0.05(+9.23%) |
Jan 17, 2023 | 0.5089 | 0.5399 | 0.5060 | 0.5310 | 698,379 | +0.02(+4.32%) |
Jan 13, 2023 | 0.5200 | 0.5200 | 0.5001 | 0.5090 | 556,682 | -0.00(-0.24%) |
Jan 12, 2023 | 0.5348 | 0.5348 | 0.5000 | 0.5102 | 875,552 | -0.01(-2.07%) |
Jan 11, 2023 | 0.5220 | 0.5379 | 0.5100 | 0.5210 | 608,652 | -0.01(-2.62%) |
Jan 10, 2023 | 0.5650 | 0.5650 | 0.5200 | 0.5350 | 1,668,134 | -0.02(-4.36%) |
Jan 09, 2023 | 0.5025 | 0.5680 | 0.5000 | 0.5594 | 1,504,567 | +0.06(+11.19%) |
Jan 06, 2023 | 0.4981 | 0.5200 | 0.4800 | 0.5031 | 942,113 | +0.01(+2.69%) |
Jan 05, 2023 | 0.5300 | 0.5450 | 0.4812 | 0.4899 | 1,593,784 | -0.02(-4.69%) |
Jan 04, 2023 | 0.4476 | 0.5198 | 0.4380 | 0.5140 | 1,949,868 | +0.08(+18.00%) |
Jan 03, 2023 | 0.4135 | 0.4499 | 0.4050 | 0.4356 | 1,511,432 | +0.03(+7.05%) |
Dec 30, 2022 | 0.4026 | 0.4166 | 0.3950 | 0.4069 | 2,520,546 | -0.01(-1.33%) |
Dec 29, 2022 | 0.4010 | 0.4300 | 0.4003 | 0.4124 | 2,729,077 | -0.00(-0.65%) |
Dec 28, 2022 | 0.4470 | 0.4700 | 0.4100 | 0.4151 | 2,526,696 | -0.03(-7.49%) |
Dec 27, 2022 | 0.4700 | 0.4795 | 0.4410 | 0.4487 | 3,267,626 | -0.03(-6.42%) |
Dec 23, 2022 | 0.4901 | 0.5099 | 0.4751 | 0.4795 | 1,836,916 | -0.02(-3.75%) |
Dec 22, 2022 | 0.4975 | 0.5200 | 0.4951 | 0.4982 | 723,035 | -0.01(-2.29%) |
Dec 21, 2022 | 0.5039 | 0.5190 | 0.4950 | 0.5099 | 1,186,073 | +0.00(+0.87%) |
Dec 20, 2022 | 0.5002 | 0.5170 | 0.5002 | 0.5055 | 611,487 | +0.00(+0.86%) |
Dec 19, 2022 | 0.5150 | 0.5300 | 0.5000 | 0.5012 | 1,870,184 | -0.01(-2.68%) |
Dec 16, 2022 | 0.5400 | 0.5400 | 0.5070 | 0.5150 | 897,841 | +0.00(+0.16%) |
Dec 15, 2022 | 0.5231 | 0.5300 | 0.5123 | 0.5142 | 844,344 | -0.02(-2.96%) |
Dec 14, 2022 | 0.5323 | 0.5400 | 0.5200 | 0.5299 | 1,213,945 | +0.00(+0.45%) |
Dec 13, 2022 | 0.5500 | 0.5500 | 0.5250 | 0.5275 | 1,156,058 | -0.01(-1.77%) |
Dec 12, 2022 | 0.5350 | 0.5500 | 0.5250 | 0.5370 | 1,488,277 | +0.00(+0.09%) |
Dec 09, 2022 | 0.5450 | 0.5450 | 0.5251 | 0.5365 | 474,104 | -0.00(-0.45%) |
Dec 08, 2022 | 0.5372 | 0.5689 | 0.5245 | 0.5389 | 907,791 | +0.00(+0.02%) |
Dec 07, 2022 | 0.5442 | 0.5690 | 0.5330 | 0.5388 | 1,116,431 | -0.01(-1.03%) |
Dec 06, 2022 | 0.5650 | 0.5700 | 0.5401 | 0.5444 | 989,060 | -0.02(-3.65%) |
Dec 05, 2022 | 0.5636 | 0.5853 | 0.5500 | 0.5650 | 1,478,751 | -0.01(-0.88%) |
Dec 02, 2022 | 0.6000 | 0.6000 | 0.5631 | 0.5700 | 777,193 | -0.01(-1.52%) |