Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.5300 | 0.5565 | 0.5300 | 0.5511 | 522,594 | +0.02(+3.34%) |
Mar 30, 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5333 | 551,979 | -0.00(-0.21%) |
Mar 29, 2023 | 0.5400 | 0.5465 | 0.5200 | 0.5344 | 573,590 | +0.00(+0.83%) |
Mar 28, 2023 | 0.5300 | 0.5400 | 0.5196 | 0.5300 | 703,205 | -0.02(-3.62%) |
Mar 27, 2023 | 0.4914 | 0.5664 | 0.4910 | 0.5499 | 2,043,283 | -0.07(-11.09%) |
Mar 24, 2023 | 0.6100 | 0.6199 | 0.5950 | 0.6185 | 404,051 | +0.02(+3.08%) |
Mar 23, 2023 | 0.5975 | 0.6000 | 0.5798 | 0.6000 | 714,288 | +0.01(+2.04%) |
Mar 22, 2023 | 0.6088 | 0.6683 | 0.5803 | 0.5880 | 1,566,981 | -0.01(-1.64%) |
Mar 21, 2023 | 0.5500 | 0.6010 | 0.5400 | 0.5978 | 1,559,918 | +0.07(+14.28%) |
Mar 20, 2023 | 0.5800 | 0.5999 | 0.5114 | 0.5231 | 1,959,518 | -0.09(-15.08%) |
Mar 17, 2023 | 0.6250 | 0.6289 | 0.5700 | 0.6160 | 1,416,598 | -0.01(-2.22%) |
Mar 16, 2023 | 0.6929 | 0.7139 | 0.6030 | 0.6300 | 5,910,918 | -0.02(-3.63%) |
Mar 15, 2023 | 0.6700 | 0.6655 | 0.6210 | 0.6537 | 1,229,172 | -0.03(-4.37%) |
Mar 14, 2023 | 0.6689 | 0.7089 | 0.6600 | 0.6836 | 1,137,716 | -0.00(-0.34%) |
Mar 13, 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6859 | 1,425,244 | -0.03(-4.10%) |
Mar 10, 2023 | 0.6900 | 0.7450 | 0.5919 | 0.7152 | 3,393,973 | +0.02(+3.13%) |
Mar 09, 2023 | 0.7500 | 0.7669 | 0.6715 | 0.6935 | 3,778,336 | -0.06(-7.53%) |
Mar 08, 2023 | 0.8100 | 0.8300 | 0.7200 | 0.7500 | 11,527,094 | +0.04(+6.26%) |
Mar 07, 2023 | 0.7353 | 0.7499 | 0.6900 | 0.7058 | 1,951,840 | -0.05(-7.13%) |
Mar 06, 2023 | 0.8545 | 0.8999 | 0.6800 | 0.7600 | 7,054,521 | -0.11(-13.14%) |
Mar 03, 2023 | 0.8700 | 0.8990 | 0.8400 | 0.8750 | 2,708,796 | -0.03(-3.25%) |
Mar 02, 2023 | 0.8802 | 0.9900 | 0.8202 | 0.9044 | 6,806,496 | +0.03(+2.97%) |
Mar 01, 2023 | 0.7600 | 1.040 | 0.7250 | 0.8783 | 30,889,284 | +0.12(+16.10%) |
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%) |