Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7900 | 0.7900 | 0.7006 | 0.7565 | 7,296,906 | -0.00(-0.46%) |
Feb 27, 2023 | 0.5900 | 0.7970 | 0.5900 | 0.7600 | 14,052,205 | +0.14(+22.58%) |
Feb 24, 2023 | 0.6500 | 0.6797 | 0.5750 | 0.6200 | 2,357,699 | -0.04(-6.42%) |
Feb 23, 2023 | 0.7401 | 0.7500 | 0.6367 | 0.6625 | 4,477,927 | -0.10(-12.83%) |
Feb 22, 2023 | 0.8274 | 0.8455 | 0.6700 | 0.7600 | 20,710,302 | -0.02(-2.97%) |
Feb 21, 2023 | 0.7425 | 0.8100 | 0.7100 | 0.7833 | 4,208,097 | +0.03(+4.44%) |
Feb 17, 2023 | 0.6602 | 0.7895 | 0.6601 | 0.7500 | 6,482,996 | +0.06(+8.85%) |
Feb 16, 2023 | 0.6200 | 0.7075 | 0.6050 | 0.6890 | 6,033,378 | +0.05(+8.33%) |
Feb 15, 2023 | 0.7782 | 0.8024 | 0.6143 | 0.6360 | 49,368,240 | +0.05(+9.13%) |
Feb 14, 2023 | 0.5529 | 0.5949 | 0.5356 | 0.5828 | 2,637,674 | +0.03(+5.96%) |
Feb 13, 2023 | 0.5669 | 0.5679 | 0.5250 | 0.5500 | 2,092,780 | +0.02(+3.77%) |
Feb 10, 2023 | 0.5007 | 0.5600 | 0.4801 | 0.5300 | 3,088,517 | +0.02(+2.91%) |
Feb 09, 2023 | 0.5901 | 0.5917 | 0.4911 | 0.5150 | 5,401,328 | -0.11(-16.95%) |
Feb 08, 2023 | 0.6500 | 0.7200 | 0.5600 | 0.6201 | 8,118,312 | -0.07(-9.86%) |
Feb 07, 2023 | 0.5600 | 0.7000 | 0.5600 | 0.6879 | 20,948,000 | +0.16(+30.41%) |
Feb 06, 2023 | 0.5150 | 0.5350 | 0.4700 | 0.5275 | 7,452,295 | +0.01(+2.23%) |
Feb 03, 2023 | 0.4700 | 0.5800 | 0.4480 | 0.5160 | 40,571,216 | +0.11(+28.36%) |
Feb 02, 2023 | 0.4150 | 0.4200 | 0.3990 | 0.4020 | 4,324,320 | +0.01(+1.77%) |
Feb 01, 2023 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 4,203,145 | -0.01(-3.66%) |
Jan 31, 2023 | 0.3830 | 0.4400 | 0.3750 | 0.4100 | 21,697,008 | -0.48(-53.94%) |
Jan 30, 2023 | 1.050 | 1.050 | 0.8700 | 0.8901 | 1,762,532 | -0.17(-16.03%) |
Jan 27, 2023 | 1.140 | 1.170 | 1.020 | 1.060 | 820,009 | -0.10(-8.62%) |
Jan 26, 2023 | 1.180 | 1.180 | 1.110 | 1.160 | 209,918 | -0.01(-0.85%) |
Jan 25, 2023 | 1.110 | 1.220 | 1.110 | 1.170 | 587,243 | +0.11(+10.38%) |
Jan 24, 2023 | 1.110 | 1.110 | 1.050 | 1.060 | 315,988 | -0.02(-1.85%) |
Jan 23, 2023 | 1.120 | 1.170 | 1.050 | 1.080 | 489,978 | -0.02(-1.82%) |
Jan 20, 2023 | 1.090 | 1.120 | 1.035 | 1.100 | 301,001 | +0.00(+0.00%) |
Jan 19, 2023 | 1.070 | 1.140 | 1.010 | 1.100 | 388,202 | +0.00(+0.00%) |
Jan 18, 2023 | 1.150 | 1.190 | 1.080 | 1.100 | 606,314 | -0.05(-4.35%) |
Jan 17, 2023 | 1.210 | 1.210 | 1.140 | 1.150 | 730,179 | -0.19(-14.18%) |
Jan 13, 2023 | 1.230 | 1.396 | 1.200 | 1.340 | 652,766 | +0.11(+8.94%) |
Jan 12, 2023 | 1.250 | 1.290 | 1.170 | 1.230 | 758,658 | -0.03(-2.38%) |
Jan 11, 2023 | 1.200 | 1.350 | 1.180 | 1.260 | 998,418 | +0.01(+0.80%) |
Jan 10, 2023 | 1.260 | 1.480 | 1.170 | 1.250 | 14,322,882 | +0.16(+14.16%) |
Jan 09, 2023 | 1.050 | 1.130 | 1.000 | 1.095 | 284,873 | +0.08(+8.42%) |
Jan 06, 2023 | 1.020 | 1.025 | 0.9611 | 1.010 | 139,987 | +0.00(+0.00%) |
Jan 05, 2023 | 1.040 | 1.040 | 0.9600 | 1.010 | 312,465 | +0.00(+0.00%) |
Jan 04, 2023 | 1.030 | 1.090 | 0.9600 | 1.010 | 277,339 | -0.01(-0.98%) |
Jan 03, 2023 | 1.130 | 1.160 | 1.000 | 1.020 | 379,356 | -0.07(-6.42%) |
Dec 30, 2022 | 1.020 | 1.100 | 0.9800 | 1.090 | 157,458 | +0.06(+5.83%) |
Dec 29, 2022 | 0.9800 | 1.060 | 0.9750 | 1.030 | 310,392 | +0.04(+4.04%) |
Dec 28, 2022 | 0.9800 | 1.020 | 0.9400 | 0.9900 | 440,058 | +0.04(+4.40%) |
Dec 27, 2022 | 1.000 | 1.020 | 0.9300 | 0.9483 | 129,851 | -0.03(-3.41%) |
Dec 23, 2022 | 1.100 | 1.118 | 0.9583 | 0.9818 | 339,690 | -0.12(-10.75%) |
Dec 22, 2022 | 1.110 | 1.189 | 1.100 | 1.100 | 118,533 | -0.05(-4.35%) |
Dec 21, 2022 | 1.160 | 1.220 | 1.090 | 1.150 | 216,706 | -0.01(-0.86%) |
Dec 20, 2022 | 1.190 | 1.270 | 1.160 | 1.160 | 109,842 | -0.01(-0.85%) |
Dec 19, 2022 | 1.330 | 1.330 | 1.140 | 1.170 | 144,264 | -0.12(-9.30%) |
Dec 16, 2022 | 1.400 | 1.450 | 1.270 | 1.290 | 131,795 | -0.11(-7.86%) |
Dec 15, 2022 | 1.500 | 1.520 | 1.400 | 1.400 | 154,220 | -0.07(-4.76%) |
Dec 14, 2022 | 1.580 | 1.580 | 1.470 | 1.470 | 136,510 | -0.08(-5.16%) |
Dec 13, 2022 | 1.590 | 1.670 | 1.510 | 1.550 | 140,062 | -0.07(-4.32%) |
Dec 12, 2022 | 1.640 | 1.650 | 1.600 | 1.620 | 57,183 | -0.02(-1.22%) |
Dec 09, 2022 | 1.560 | 1.650 | 1.560 | 1.640 | 64,802 | +0.03(+1.86%) |
Dec 08, 2022 | 1.530 | 1.620 | 1.530 | 1.610 | 40,946 | +0.06(+3.87%) |
Dec 07, 2022 | 1.570 | 1.600 | 1.520 | 1.550 | 90,259 | -0.05(-3.13%) |
Dec 06, 2022 | 1.720 | 1.720 | 1.540 | 1.600 | 79,066 | -0.03(-1.84%) |
Dec 05, 2022 | 1.740 | 1.740 | 1.600 | 1.630 | 70,002 | -0.08(-4.68%) |
Dec 02, 2022 | 1.670 | 1.740 | 1.660 | 1.710 | 72,590 | +0.03(+1.79%) |