Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 588,490 | -0.00(-0.02%) |
Feb 27, 2023 | 0.6372 | 0.6435 | 0.5900 | 0.6101 | 307,453 | -0.02(-3.24%) |
Feb 24, 2023 | 0.6100 | 0.6312 | 0.5800 | 0.6305 | 282,951 | +0.01(+2.35%) |
Feb 23, 2023 | 0.6257 | 0.6397 | 0.6000 | 0.6160 | 93,177 | -0.00(-0.65%) |
Feb 22, 2023 | 0.6300 | 0.6419 | 0.6065 | 0.6200 | 137,979 | -0.01(-1.62%) |
Feb 21, 2023 | 0.6100 | 0.6502 | 0.5900 | 0.6302 | 657,915 | +0.01(+0.82%) |
Feb 17, 2023 | 0.6025 | 0.6421 | 0.6025 | 0.6251 | 653,617 | -0.01(-1.26%) |
Feb 16, 2023 | 0.6000 | 0.6474 | 0.5987 | 0.6331 | 365,639 | +0.00(+0.00%) |
Feb 15, 2023 | 0.6450 | 0.6690 | 0.6000 | 0.6331 | 459,676 | -0.01(-1.08%) |
Feb 14, 2023 | 0.6336 | 0.6796 | 0.6200 | 0.6400 | 138,049 | +0.03(+4.69%) |
Feb 13, 2023 | 0.6714 | 0.6800 | 0.6112 | 0.6113 | 329,743 | -0.09(-12.66%) |
Feb 10, 2023 | 0.6800 | 0.7198 | 0.6501 | 0.6999 | 259,602 | +0.02(+3.69%) |
Feb 09, 2023 | 0.6981 | 0.7061 | 0.5364 | 0.6750 | 1,243,296 | -0.01(-0.74%) |
Feb 08, 2023 | 0.7050 | 0.7165 | 0.6325 | 0.6800 | 443,560 | -0.04(-5.23%) |
Feb 07, 2023 | 0.7300 | 0.7300 | 0.6901 | 0.7175 | 201,392 | +0.01(+1.50%) |
Feb 06, 2023 | 0.7420 | 0.7420 | 0.7129 | 0.7069 | 166,073 | -0.02(-3.36%) |
Feb 03, 2023 | 0.6997 | 0.7400 | 0.6900 | 0.7315 | 184,726 | +0.02(+2.91%) |
Feb 02, 2023 | 0.6601 | 0.7500 | 0.6601 | 0.7108 | 314,977 | +0.02(+3.45%) |
Feb 01, 2023 | 0.6663 | 0.6990 | 0.6500 | 0.6871 | 305,071 | +0.04(+5.71%) |
Jan 31, 2023 | 0.6304 | 0.7179 | 0.6000 | 0.6500 | 427,441 | +0.04(+6.47%) |
Jan 30, 2023 | 0.6300 | 0.6719 | 0.6000 | 0.6105 | 521,470 | -0.04(-6.08%) |
Jan 27, 2023 | 0.6250 | 0.6750 | 0.6100 | 0.6500 | 886,580 | +0.02(+3.17%) |
Jan 26, 2023 | 0.6800 | 0.6900 | 0.6250 | 0.6300 | 739,310 | -0.05(-6.67%) |
Jan 25, 2023 | 0.6720 | 0.6943 | 0.6600 | 0.6750 | 378,111 | +0.00(+0.00%) |
Jan 24, 2023 | 0.7300 | 0.7300 | 0.6347 | 0.6750 | 960,448 | -0.04(-5.53%) |
Jan 23, 2023 | 0.7150 | 0.7499 | 0.7020 | 0.7145 | 665,196 | -0.01(-1.45%) |
Jan 20, 2023 | 0.7500 | 0.7500 | 0.7140 | 0.7250 | 457,120 | -0.01(-1.92%) |
Jan 19, 2023 | 0.7900 | 0.7900 | 0.6700 | 0.7392 | 492,506 | -0.05(-5.83%) |
Jan 18, 2023 | 0.7900 | 0.8025 | 0.7602 | 0.7850 | 539,779 | -0.01(-1.23%) |
Jan 17, 2023 | 0.7980 | 0.8152 | 0.7600 | 0.7948 | 247,911 | +0.01(+1.90%) |
Jan 13, 2023 | 0.7795 | 0.8000 | 0.7204 | 0.7800 | 186,857 | +0.00(+0.00%) |
Jan 12, 2023 | 0.7600 | 0.8084 | 0.7570 | 0.7800 | 226,871 | +0.00(+0.00%) |
Jan 11, 2023 | 0.7225 | 0.8100 | 0.7225 | 0.7800 | 212,545 | +0.04(+5.41%) |
Jan 10, 2023 | 0.6960 | 0.7656 | 0.6960 | 0.7400 | 197,720 | -0.01(-1.91%) |
Jan 09, 2023 | 0.8450 | 0.8450 | 0.7400 | 0.7544 | 508,060 | -0.05(-6.29%) |
Jan 06, 2023 | 0.7600 | 0.8050 | 0.7527 | 0.8050 | 240,791 | +0.02(+3.13%) |
Jan 05, 2023 | 0.7747 | 0.7892 | 0.7638 | 0.7806 | 195,464 | +0.01(+0.72%) |
Jan 04, 2023 | 0.7500 | 0.7838 | 0.6960 | 0.7750 | 152,410 | +0.06(+8.85%) |
Jan 03, 2023 | 0.7650 | 0.7892 | 0.6950 | 0.7120 | 421,949 | -0.04(-5.07%) |
Dec 30, 2022 | 0.8000 | 0.8292 | 0.7200 | 0.7500 | 783,324 | -0.07(-8.20%) |
Dec 29, 2022 | 0.7260 | 0.8170 | 0.7219 | 0.8170 | 520,191 | +0.07(+8.93%) |
Dec 28, 2022 | 0.7500 | 0.7868 | 0.6791 | 0.7500 | 980,814 | -0.01(-0.66%) |
Dec 27, 2022 | 0.7200 | 0.8100 | 0.6950 | 0.7550 | 379,773 | -0.03(-3.59%) |
Dec 23, 2022 | 0.7291 | 0.8249 | 0.7000 | 0.7831 | 593,484 | +0.05(+6.50%) |
Dec 22, 2022 | 0.8175 | 0.8476 | 0.7260 | 0.7353 | 506,843 | -0.08(-10.33%) |
Dec 21, 2022 | 0.9400 | 0.9400 | 0.7963 | 0.8200 | 895,098 | -0.02(-2.39%) |
Dec 20, 2022 | 0.9800 | 1.030 | 0.8349 | 0.8401 | 1,631,008 | -0.16(-15.99%) |
Dec 19, 2022 | 1.190 | 1.255 | 0.9887 | 1.000 | 566,762 | -0.26(-20.63%) |
Dec 16, 2022 | 1.060 | 1.320 | 0.9800 | 1.260 | 579,189 | +0.20(+18.87%) |
Dec 15, 2022 | 1.200 | 1.250 | 1.060 | 1.060 | 602,718 | -0.12(-10.17%) |
Dec 14, 2022 | 1.280 | 1.300 | 1.180 | 1.180 | 646,954 | -0.14(-10.61%) |
Dec 13, 2022 | 1.370 | 1.370 | 1.240 | 1.320 | 543,780 | +0.01(+0.95%) |
Dec 12, 2022 | 1.450 | 1.450 | 1.270 | 1.308 | 2,475,415 | -0.08(-5.59%) |
Dec 09, 2022 | 1.290 | 1.510 | 1.290 | 1.385 | 323,026 | -0.03(-2.46%) |
Dec 08, 2022 | 1.520 | 1.610 | 1.380 | 1.420 | 490,256 | -0.19(-11.58%) |
Dec 07, 2022 | 1.640 | 1.700 | 1.530 | 1.606 | 761,691 | -0.13(-7.48%) |
Dec 06, 2022 | 1.895 | 1.900 | 1.590 | 1.736 | 889,135 | -0.11(-6.17%) |
Dec 05, 2022 | 1.860 | 2.060 | 1.800 | 1.850 | 2,243,989 | +0.00(+0.00%) |
Dec 02, 2022 | 1.650 | 1.880 | 1.650 | 1.850 | 960,387 | +0.10(+5.71%) |