Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4900 | 0.5200 | 0.4612 | 0.4800 | 41,735 | -0.00(-0.21%) |
Feb 27, 2023 | 0.4930 | 0.5500 | 0.4664 | 0.4810 | 145,988 | -0.01(-1.27%) |
Feb 24, 2023 | 0.5300 | 0.5549 | 0.4870 | 0.4872 | 156,471 | -0.07(-12.06%) |
Feb 23, 2023 | 0.5775 | 0.5996 | 0.5410 | 0.5540 | 63,025 | -0.02(-2.81%) |
Feb 22, 2023 | 0.5700 | 0.6395 | 0.5700 | 0.5700 | 60,282 | -0.01(-1.72%) |
Feb 21, 2023 | 0.6389 | 0.6389 | 0.5800 | 0.5800 | 49,866 | -0.02(-2.93%) |
Feb 17, 2023 | 0.5900 | 0.6299 | 0.5900 | 0.5975 | 169,550 | -0.04(-6.64%) |
Feb 16, 2023 | 0.6365 | 0.6800 | 0.6250 | 0.6400 | 75,184 | -0.02(-2.47%) |
Feb 15, 2023 | 0.6207 | 0.6979 | 0.6207 | 0.6562 | 95,160 | +0.01(+1.72%) |
Feb 14, 2023 | 0.6500 | 0.6695 | 0.6029 | 0.6451 | 77,349 | -0.02(-3.57%) |
Feb 13, 2023 | 0.6902 | 0.6902 | 0.6400 | 0.6690 | 56,710 | -0.01(-0.77%) |
Feb 10, 2023 | 0.6900 | 0.7000 | 0.6709 | 0.6742 | 29,622 | +0.01(+1.72%) |
Feb 09, 2023 | 0.7100 | 0.7900 | 0.6600 | 0.6628 | 351,618 | -0.09(-11.63%) |
Feb 08, 2023 | 0.7500 | 0.7500 | 0.6995 | 0.7500 | 118,354 | +0.01(+0.93%) |
Feb 07, 2023 | 0.7800 | 0.8300 | 0.7200 | 0.7431 | 102,246 | -0.04(-4.71%) |
Feb 06, 2023 | 0.8100 | 0.8400 | 0.7500 | 0.7798 | 119,468 | -0.03(-3.30%) |
Feb 03, 2023 | 0.7500 | 0.9378 | 0.7500 | 0.8064 | 692,814 | +0.06(+7.52%) |
Feb 02, 2023 | 0.7600 | 0.7900 | 0.7000 | 0.7500 | 153,318 | -0.02(-2.29%) |
Feb 01, 2023 | 0.7000 | 0.8000 | 0.6900 | 0.7676 | 222,354 | +0.06(+8.11%) |
Jan 31, 2023 | 0.6900 | 0.7400 | 0.6800 | 0.7100 | 146,358 | +0.02(+3.35%) |
Jan 30, 2023 | 0.6994 | 0.7149 | 0.6800 | 0.6870 | 75,047 | -0.00(-0.42%) |
Jan 27, 2023 | 0.6690 | 0.6999 | 0.6363 | 0.6899 | 132,235 | +0.02(+2.97%) |
Jan 26, 2023 | 0.7087 | 0.7087 | 0.6515 | 0.6700 | 96,775 | +0.00(+0.00%) |
Jan 25, 2023 | 0.7400 | 0.7402 | 0.6480 | 0.6700 | 342,932 | -0.07(-9.45%) |
Jan 24, 2023 | 0.6100 | 0.7900 | 0.6100 | 0.7399 | 462,333 | +0.13(+20.96%) |
Jan 23, 2023 | 0.6000 | 0.6362 | 0.5900 | 0.6117 | 141,022 | +0.00(+0.61%) |
Jan 20, 2023 | 0.5750 | 0.6259 | 0.5750 | 0.6080 | 89,093 | +0.03(+4.83%) |
Jan 19, 2023 | 0.6000 | 0.6500 | 0.5600 | 0.5800 | 200,843 | -0.01(-1.69%) |
Jan 18, 2023 | 0.6200 | 0.6449 | 0.5736 | 0.5900 | 262,268 | -0.01(-1.67%) |
Jan 17, 2023 | 0.6500 | 0.6500 | 0.5701 | 0.6000 | 172,945 | -0.00(-0.33%) |
Jan 13, 2023 | 0.5995 | 0.6051 | 0.5704 | 0.6020 | 170,868 | +0.02(+3.79%) |
Jan 12, 2023 | 0.5994 | 0.5994 | 0.5500 | 0.5800 | 157,663 | +0.01(+1.40%) |
Jan 11, 2023 | 0.5510 | 0.5720 | 0.5500 | 0.5720 | 87,939 | +0.02(+3.81%) |
Jan 10, 2023 | 0.5300 | 0.5510 | 0.5102 | 0.5510 | 84,339 | +0.02(+3.96%) |
Jan 09, 2023 | 0.5200 | 0.5410 | 0.4931 | 0.5300 | 103,999 | +0.01(+1.65%) |
Jan 06, 2023 | 0.5300 | 0.5600 | 0.4500 | 0.5214 | 305,333 | -0.02(-3.44%) |
Jan 05, 2023 | 0.5300 | 0.5410 | 0.4914 | 0.5400 | 214,298 | +0.03(+4.85%) |
Jan 04, 2023 | 0.5170 | 0.5200 | 0.4600 | 0.5150 | 479,141 | +0.06(+13.19%) |
Jan 03, 2023 | 0.4000 | 0.4660 | 0.4000 | 0.4550 | 511,382 | +0.06(+14.44%) |
Dec 30, 2022 | 0.3763 | 0.4100 | 0.3500 | 0.3976 | 398,192 | +0.05(+12.79%) |
Dec 29, 2022 | 0.3392 | 0.3525 | 0.3000 | 0.3525 | 315,241 | +0.02(+5.98%) |
Dec 28, 2022 | 0.3300 | 0.3450 | 0.3200 | 0.3326 | 336,070 | +0.01(+3.94%) |
Dec 27, 2022 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 299,345 | -0.03(-9.60%) |
Dec 23, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3540 | 214,003 | +0.02(+5.33%) |
Dec 22, 2022 | 0.3509 | 0.3600 | 0.3250 | 0.3361 | 199,834 | -0.01(-3.97%) |
Dec 21, 2022 | 0.3800 | 0.3810 | 0.3500 | 0.3500 | 294,887 | -0.02(-5.41%) |
Dec 20, 2022 | 0.3900 | 0.3950 | 0.3570 | 0.3700 | 246,346 | -0.02(-5.08%) |
Dec 19, 2022 | 0.4700 | 0.4800 | 0.3600 | 0.3898 | 733,597 | -0.07(-15.55%) |
Dec 16, 2022 | 0.5332 | 0.5621 | 0.4616 | 0.4616 | 455,306 | -0.09(-16.03%) |
Dec 15, 2022 | 0.5750 | 0.5990 | 0.5289 | 0.5497 | 138,442 | -0.03(-5.16%) |
Dec 14, 2022 | 0.5811 | 0.6000 | 0.5710 | 0.5796 | 112,109 | -0.01(-2.44%) |
Dec 13, 2022 | 0.6100 | 0.6309 | 0.5704 | 0.5941 | 330,404 | -0.02(-2.53%) |
Dec 12, 2022 | 0.6389 | 0.6500 | 0.6080 | 0.6095 | 95,057 | -0.00(-0.68%) |
Dec 09, 2022 | 0.6600 | 0.6800 | 0.6120 | 0.6137 | 162,096 | -0.05(-6.99%) |
Dec 08, 2022 | 0.6100 | 0.6598 | 0.6000 | 0.6598 | 123,918 | +0.05(+8.16%) |
Dec 07, 2022 | 0.6500 | 0.6564 | 0.6100 | 0.6100 | 110,572 | -0.02(-3.17%) |
Dec 06, 2022 | 0.6815 | 0.6850 | 0.6300 | 0.6300 | 67,005 | -0.04(-5.93%) |
Dec 05, 2022 | 0.6800 | 0.7000 | 0.6510 | 0.6697 | 64,139 | -0.02(-2.30%) |
Dec 02, 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6855 | 119,770 | +0.03(+3.85%) |