Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5640 | 216,980 | -0.01(-1.91%) |
Feb 27, 2023 | 0.5800 | 0.5999 | 0.5750 | 0.5750 | 90,211 | -0.01(-1.74%) |
Feb 24, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5852 | 145,551 | -0.02(-2.61%) |
Feb 23, 2023 | 0.6300 | 0.6300 | 0.5833 | 0.6009 | 216,532 | -0.00(-0.69%) |
Feb 22, 2023 | 0.6122 | 0.6122 | 0.6000 | 0.6051 | 220,744 | -0.01(-2.40%) |
Feb 21, 2023 | 0.6300 | 0.6395 | 0.6004 | 0.6200 | 183,812 | +0.02(+3.33%) |
Feb 17, 2023 | 0.5800 | 0.6049 | 0.5800 | 0.6000 | 240,125 | +0.01(+2.06%) |
Feb 16, 2023 | 0.6095 | 0.6198 | 0.5700 | 0.5879 | 193,040 | -0.03(-5.18%) |
Feb 15, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | 307,361 | +0.03(+4.22%) |
Feb 14, 2023 | 0.6071 | 0.6071 | 0.5700 | 0.5949 | 299,496 | -0.00(-0.03%) |
Feb 13, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5951 | 335,007 | -0.00(-0.63%) |
Feb 10, 2023 | 0.5700 | 0.6035 | 0.5700 | 0.5989 | 370,781 | +0.03(+4.48%) |
Feb 09, 2023 | 0.6300 | 0.6329 | 0.5700 | 0.5732 | 666,706 | -0.05(-8.65%) |
Feb 08, 2023 | 0.6400 | 0.6416 | 0.6000 | 0.6275 | 429,229 | -0.01(-1.61%) |
Feb 07, 2023 | 0.6600 | 0.6645 | 0.6165 | 0.6378 | 784,168 | -0.02(-2.33%) |
Feb 06, 2023 | 0.6700 | 0.6899 | 0.6400 | 0.6530 | 781,702 | -0.04(-5.16%) |
Feb 03, 2023 | 0.6900 | 0.6900 | 0.6570 | 0.6885 | 551,260 | +0.02(+2.56%) |
Feb 02, 2023 | 0.7150 | 0.7150 | 0.6500 | 0.6713 | 979,330 | -0.03(-3.78%) |
Feb 01, 2023 | 0.6700 | 0.7094 | 0.6500 | 0.6977 | 655,804 | +0.03(+4.13%) |
Jan 31, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6700 | 1,140,448 | -0.01(-1.51%) |
Jan 30, 2023 | 0.6919 | 0.6955 | 0.6026 | 0.6803 | 1,667,428 | -0.03(-4.17%) |
Jan 27, 2023 | 0.7564 | 0.7799 | 0.6434 | 0.7099 | 3,124,376 | -0.09(-11.26%) |
Jan 26, 2023 | 0.9200 | 0.9400 | 0.7600 | 0.8000 | 7,602,311 | -0.43(-34.96%) |
Jan 25, 2023 | 0.9600 | 1.350 | 0.8513 | 1.230 | 18,018,836 | +0.39(+46.43%) |
Jan 24, 2023 | 1.280 | 1.340 | 0.5722 | 0.8400 | 9,979,578 | -0.33(-28.21%) |
Jan 23, 2023 | 1.340 | 1.450 | 1.150 | 1.170 | 2,791,224 | -0.01(-0.85%) |
Jan 20, 2023 | 1.280 | 1.421 | 1.000 | 1.180 | 946,451 | -0.10(-7.81%) |
Jan 19, 2023 | 1.310 | 1.310 | 1.200 | 1.280 | 120,882 | +0.03(+2.40%) |
Jan 18, 2023 | 1.320 | 1.370 | 1.200 | 1.250 | 121,556 | -0.05(-3.85%) |
Jan 17, 2023 | 1.300 | 1.340 | 1.249 | 1.300 | 214,345 | +0.03(+1.96%) |
Jan 13, 2023 | 1.300 | 1.340 | 1.190 | 1.275 | 91,422 | +0.02(+1.33%) |
Jan 12, 2023 | 1.350 | 1.350 | 1.150 | 1.258 | 190,448 | -0.09(-6.79%) |
Jan 11, 2023 | 1.360 | 1.360 | 1.300 | 1.350 | 76,610 | +0.05(+3.85%) |
Jan 10, 2023 | 1.410 | 1.410 | 1.200 | 1.300 | 109,545 | -0.03(-2.26%) |
Jan 09, 2023 | 1.370 | 1.405 | 1.273 | 1.330 | 108,261 | -0.04(-2.92%) |
Jan 06, 2023 | 1.460 | 1.490 | 1.260 | 1.370 | 126,417 | -0.04(-2.84%) |
Jan 05, 2023 | 1.520 | 1.540 | 1.370 | 1.410 | 78,815 | -0.08(-5.37%) |
Jan 04, 2023 | 1.600 | 1.661 | 1.350 | 1.490 | 202,222 | -0.01(-0.67%) |
Jan 03, 2023 | 1.250 | 1.746 | 1.190 | 1.500 | 576,060 | +0.32(+27.12%) |
Dec 30, 2022 | 0.9300 | 1.180 | 0.9250 | 1.180 | 144,196 | +0.25(+27.57%) |
Dec 29, 2022 | 0.8800 | 0.9300 | 0.8121 | 0.9250 | 154,427 | +0.05(+5.11%) |
Dec 28, 2022 | 1.000 | 1.036 | 0.8120 | 0.8800 | 427,609 | -0.10(-10.04%) |
Dec 27, 2022 | 1.030 | 1.050 | 0.9600 | 0.9782 | 42,636 | -0.05(-5.03%) |
Dec 23, 2022 | 1.040 | 1.040 | 0.9732 | 1.030 | 41,639 | +0.04(+4.04%) |
Dec 22, 2022 | 1.030 | 1.050 | 0.9800 | 0.9900 | 59,359 | -0.04(-3.88%) |
Dec 21, 2022 | 1.050 | 1.070 | 0.9500 | 1.030 | 179,802 | +0.02(+1.98%) |
Dec 20, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 138,393 | +0.01(+1.00%) |
Dec 19, 2022 | 1.020 | 1.070 | 0.9900 | 1.000 | 147,833 | +0.02(+2.04%) |
Dec 16, 2022 | 1.010 | 1.100 | 0.9800 | 0.9800 | 256,805 | -0.03(-2.97%) |
Dec 15, 2022 | 0.9000 | 1.080 | 0.9000 | 1.010 | 98,962 | +0.01(+1.00%) |
Dec 14, 2022 | 1.000 | 1.087 | 0.9100 | 1.000 | 173,975 | -0.01(-0.99%) |
Dec 13, 2022 | 1.100 | 1.120 | 0.9719 | 1.010 | 158,440 | -0.03(-2.88%) |
Dec 12, 2022 | 1.030 | 1.100 | 0.9800 | 1.040 | 181,705 | +0.08(+8.33%) |
Dec 09, 2022 | 0.9900 | 1.030 | 0.9500 | 0.9600 | 207,478 | -0.03(-3.03%) |
Dec 08, 2022 | 0.9949 | 1.080 | 0.9601 | 0.9900 | 261,129 | +0.00(+0.00%) |
Dec 07, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9900 | 110,020 | +0.08(+8.79%) |
Dec 06, 2022 | 1.000 | 1.000 | 0.8701 | 0.9100 | 78,910 | -0.04(-4.21%) |
Dec 05, 2022 | 0.9500 | 1.080 | 0.9405 | 0.9500 | 203,832 | +0.00(+0.00%) |
Dec 02, 2022 | 0.9200 | 0.9795 | 0.9200 | 0.9500 | 17,749 | -0.02(-2.06%) |