Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.5104 | 0.5399 | 0.5040 | 0.5360 | 3,460 | -0.00(-0.76%) |
Mar 30, 2023 | 0.5600 | 0.5626 | 0.5300 | 0.5401 | 8,207 | -0.03(-5.25%) |
Mar 29, 2023 | 0.5850 | 0.5850 | 0.5610 | 0.5700 | 4,483 | +0.01(+1.79%) |
Mar 28, 2023 | 0.6100 | 0.6090 | 0.5452 | 0.5600 | 23,817 | -0.04(-6.67%) |
Mar 27, 2023 | 0.6903 | 0.6903 | 0.6000 | 0.6000 | 4,177 | -0.06(-8.75%) |
Mar 24, 2023 | 0.6760 | 0.6760 | 0.6224 | 0.6575 | 5,085 | +0.03(+4.20%) |
Mar 23, 2023 | 0.7600 | 0.7600 | 0.6200 | 0.6310 | 9,745 | -0.03(-4.65%) |
Mar 22, 2023 | 0.6400 | 0.6618 | 0.6200 | 0.6618 | 10,663 | -0.01(-1.37%) |
Mar 21, 2023 | 0.6600 | 0.7116 | 0.6561 | 0.6710 | 5,531 | -0.02(-2.75%) |
Mar 20, 2023 | 0.6440 | 0.7700 | 0.6401 | 0.6900 | 23,727 | -0.03(-4.17%) |
Mar 17, 2023 | 0.6245 | 0.6990 | 0.6245 | 0.7200 | 8,476 | +0.06(+8.93%) |
Mar 16, 2023 | 0.7890 | 0.7890 | 0.5300 | 0.6610 | 19,153 | -0.03(-4.96%) |
Mar 15, 2023 | 0.7900 | 0.7707 | 0.6951 | 0.6955 | 4,225 | -0.01(-1.57%) |
Mar 14, 2023 | 0.7150 | 0.7900 | 0.7066 | 0.7066 | 5,415 | +0.00(+0.00%) |
Mar 13, 2023 | 0.7490 | 0.7490 | 0.6701 | 0.7066 | 11,480 | -0.01(-0.95%) |
Mar 10, 2023 | 0.7100 | 0.7460 | 0.7100 | 0.7134 | 2,990 | -0.01(-0.94%) |
Mar 09, 2023 | 0.7505 | 0.7517 | 0.7200 | 0.7202 | 12,461 | -0.01(-1.36%) |
Mar 08, 2023 | 0.7410 | 0.7491 | 0.7100 | 0.7301 | 3,282 | +0.01(+1.21%) |
Mar 07, 2023 | 0.7400 | 0.7500 | 0.7205 | 0.7214 | 7,400 | -0.02(-2.53%) |
Mar 06, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7401 | 5,281 | +0.00(+0.01%) |
Mar 03, 2023 | 0.7400 | 0.7650 | 0.7400 | 0.7400 | 7,760 | +0.00(+0.00%) |
Mar 02, 2023 | 0.7105 | 0.7427 | 0.7097 | 0.7400 | 6,852 | +0.02(+2.07%) |
Mar 01, 2023 | 0.7390 | 0.7400 | 0.7200 | 0.7250 | 4,432 | +0.01(+0.69%) |
Feb 28, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 14,704 | +0.00(+0.00%) |
Feb 27, 2023 | 0.7900 | 0.7900 | 0.7000 | 0.7200 | 11,228 | -0.05(-5.91%) |
Feb 24, 2023 | 0.8100 | 0.8150 | 0.7500 | 0.7652 | 1,716 | +0.01(+0.67%) |
Feb 23, 2023 | 0.8400 | 0.8399 | 0.7500 | 0.7601 | 22,308 | -0.06(-7.30%) |
Feb 22, 2023 | 0.8201 | 0.8655 | 0.8010 | 0.8200 | 4,838 | -0.02(-2.02%) |
Feb 21, 2023 | 0.8830 | 0.8860 | 0.8101 | 0.8369 | 13,168 | -0.00(-0.49%) |
Feb 17, 2023 | 0.8918 | 0.8959 | 0.8000 | 0.8410 | 22,799 | -0.01(-0.99%) |
Feb 16, 2023 | 0.7600 | 0.8800 | 0.7040 | 0.8494 | 28,789 | +0.08(+11.03%) |
Feb 15, 2023 | 0.9300 | 0.9300 | 0.6700 | 0.7650 | 153,594 | -0.16(-17.18%) |
Feb 14, 2023 | 0.8704 | 0.9300 | 0.8500 | 0.9237 | 27,156 | +0.07(+8.04%) |
Feb 13, 2023 | 0.8608 | 0.9200 | 0.8500 | 0.8550 | 15,681 | -0.05(-5.57%) |
Feb 10, 2023 | 0.8940 | 0.9257 | 0.8196 | 0.9054 | 7,677 | +0.01(+1.28%) |
Feb 09, 2023 | 0.9335 | 0.9428 | 0.8940 | 0.8940 | 5,245 | -0.03(-3.06%) |
Feb 08, 2023 | 0.8900 | 0.9222 | 0.8720 | 0.9222 | 5,266 | +0.07(+8.48%) |
Feb 07, 2023 | 0.9050 | 0.9684 | 0.8500 | 0.8501 | 19,553 | -0.09(-9.78%) |
Feb 06, 2023 | 0.8600 | 0.9700 | 0.8600 | 0.9423 | 22,149 | +0.07(+8.29%) |
Feb 03, 2023 | 0.9000 | 0.9350 | 0.8600 | 0.8702 | 28,531 | -0.05(-5.40%) |
Feb 02, 2023 | 0.9510 | 0.9673 | 0.9000 | 0.9199 | 42,930 | +0.01(+0.98%) |
Feb 01, 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9110 | 12,898 | -0.04(-3.91%) |
Jan 31, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9481 | 32,224 | +0.01(+1.34%) |
Jan 30, 2023 | 0.9600 | 0.9798 | 0.9103 | 0.9356 | 21,104 | -0.00(-0.48%) |
Jan 27, 2023 | 0.9700 | 0.9800 | 0.9100 | 0.9401 | 36,618 | -0.03(-2.88%) |
Jan 26, 2023 | 1.130 | 1.130 | 0.8757 | 0.9680 | 80,338 | -0.08(-7.81%) |
Jan 25, 2023 | 0.8900 | 1.150 | 0.8000 | 1.050 | 247,843 | +0.28(+36.35%) |
Jan 24, 2023 | 0.7480 | 0.8540 | 0.7480 | 0.7701 | 18,606 | -0.03(-3.74%) |
Jan 23, 2023 | 0.7376 | 0.8300 | 0.7376 | 0.8000 | 9,108 | +0.05(+6.67%) |
Jan 20, 2023 | 0.8100 | 0.8402 | 0.6699 | 0.7500 | 45,358 | -0.05(-6.48%) |
Jan 19, 2023 | 0.8361 | 1.000 | 0.7987 | 0.8020 | 49,935 | -0.05(-5.65%) |
Jan 18, 2023 | 1.000 | 1.060 | 0.7700 | 0.8500 | 99,197 | -0.12(-12.40%) |
Jan 17, 2023 | 0.8900 | 1.080 | 0.8099 | 0.9703 | 293,501 | +0.20(+26.01%) |
Jan 13, 2023 | 0.4830 | 0.8400 | 0.4749 | 0.7700 | 637,226 | +0.26(+50.42%) |
Jan 12, 2023 | 0.5120 | 0.5120 | 0.4709 | 0.5119 | 4,426 | +0.02(+4.47%) |
Jan 11, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.4900 | 6,031 | -0.00(-0.55%) |
Jan 10, 2023 | 0.5400 | 0.5400 | 0.4650 | 0.4927 | 12,512 | -0.05(-8.74%) |
Jan 09, 2023 | 0.4298 | 0.5500 | 0.4298 | 0.5399 | 21,527 | +0.11(+25.56%) |
Jan 06, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 14,939 | +0.02(+4.93%) |
Jan 05, 2023 | 0.4700 | 0.4700 | 0.3740 | 0.4098 | 15,253 | -0.06(-12.79%) |
Jan 04, 2023 | 0.3885 | 0.5405 | 0.3703 | 0.4699 | 61,491 | +0.10(+27.00%) |