Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.5950 | 0.6398 | 0.5900 | 0.6301 | 27,143 | +0.02(+2.74%) |
Mar 30, 2023 | 0.6200 | 0.6400 | 0.5847 | 0.6133 | 18,934 | -0.00(-0.28%) |
Mar 29, 2023 | 0.5800 | 0.6200 | 0.5815 | 0.6150 | 43,556 | +0.03(+5.27%) |
Mar 28, 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5842 | 12,189 | +0.01(+1.72%) |
Mar 27, 2023 | 0.5800 | 0.5999 | 0.5700 | 0.5743 | 60,412 | -0.01(-2.20%) |
Mar 24, 2023 | 0.6000 | 0.6198 | 0.5700 | 0.5872 | 37,012 | -0.01(-2.13%) |
Mar 23, 2023 | 0.5800 | 0.6288 | 0.5816 | 0.6000 | 32,345 | +0.02(+3.43%) |
Mar 22, 2023 | 0.6050 | 0.6100 | 0.5801 | 0.5801 | 43,488 | -0.01(-1.68%) |
Mar 21, 2023 | 0.6300 | 0.6290 | 0.5900 | 0.5900 | 81,969 | -0.01(-1.11%) |
Mar 20, 2023 | 0.6700 | 0.6700 | 0.5800 | 0.5966 | 35,663 | -0.07(-10.96%) |
Mar 17, 2023 | 0.6700 | 0.6800 | 0.6550 | 0.6700 | 33,757 | +0.01(+1.53%) |
Mar 16, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6599 | 25,964 | +0.02(+3.13%) |
Mar 15, 2023 | 0.6300 | 0.6450 | 0.5700 | 0.6399 | 59,858 | +0.00(+0.16%) |
Mar 14, 2023 | 0.5626 | 0.6500 | 0.5602 | 0.6389 | 162,635 | +0.06(+10.16%) |
Mar 13, 2023 | 0.6121 | 0.6427 | 0.5600 | 0.5800 | 242,737 | -0.05(-8.08%) |
Mar 10, 2023 | 0.7450 | 0.7461 | 0.6118 | 0.6310 | 133,087 | -0.08(-11.11%) |
Mar 09, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7099 | 78,196 | -0.06(-7.81%) |
Mar 08, 2023 | 0.7987 | 0.8000 | 0.7650 | 0.7700 | 46,618 | -0.03(-4.07%) |
Mar 07, 2023 | 0.8000 | 0.8499 | 0.7777 | 0.8027 | 30,841 | -0.02(-2.11%) |
Mar 06, 2023 | 0.8400 | 0.8800 | 0.8200 | 0.8200 | 33,852 | -0.03(-3.53%) |
Mar 03, 2023 | 0.8100 | 0.8600 | 0.7801 | 0.8500 | 91,626 | +0.07(+9.68%) |
Mar 02, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7750 | 38,571 | -0.02(-1.90%) |
Mar 01, 2023 | 0.7945 | 0.8199 | 0.7610 | 0.7900 | 57,462 | +0.00(+0.00%) |
Feb 28, 2023 | 0.8600 | 0.8600 | 0.7700 | 0.7900 | 48,969 | -0.01(-1.25%) |
Feb 27, 2023 | 0.8100 | 0.8799 | 0.7900 | 0.8000 | 55,179 | -0.01(-1.23%) |
Feb 24, 2023 | 0.8200 | 0.9000 | 0.7800 | 0.8100 | 79,789 | -0.03(-4.14%) |
Feb 23, 2023 | 0.9139 | 0.9500 | 0.8200 | 0.8450 | 113,988 | -0.06(-6.75%) |
Feb 22, 2023 | 0.9400 | 1.010 | 0.8585 | 0.9062 | 203,848 | -0.02(-2.57%) |
Feb 21, 2023 | 1.000 | 1.030 | 0.9066 | 0.9301 | 136,318 | -0.06(-6.05%) |
Feb 17, 2023 | 1.080 | 1.080 | 0.9900 | 0.9900 | 318,625 | -0.11(-10.00%) |
Feb 16, 2023 | 1.050 | 1.110 | 0.9999 | 1.100 | 336,583 | +0.04(+3.77%) |
Feb 15, 2023 | 1.110 | 1.140 | 0.9975 | 1.060 | 525,245 | -0.10(-8.62%) |
Feb 14, 2023 | 1.020 | 1.160 | 0.9803 | 1.160 | 503,056 | +0.12(+11.54%) |
Feb 13, 2023 | 1.240 | 1.280 | 0.9504 | 1.040 | 1,529,345 | -0.25(-19.38%) |
Feb 10, 2023 | 1.020 | 1.430 | 1.020 | 1.290 | 8,382,082 | +0.26(+25.24%) |
Feb 09, 2023 | 0.9700 | 1.170 | 0.8800 | 1.030 | 1,624,317 | -0.03(-2.83%) |
Feb 08, 2023 | 0.8000 | 1.310 | 0.8000 | 1.060 | 8,390,380 | +0.24(+29.14%) |
Feb 07, 2023 | 0.7700 | 0.8550 | 0.7724 | 0.8208 | 75,862 | -0.01(-1.33%) |
Feb 06, 2023 | 0.8000 | 0.8326 | 0.7300 | 0.8319 | 84,796 | +0.01(+1.45%) |
Feb 03, 2023 | 0.7900 | 0.8500 | 0.7801 | 0.8200 | 67,753 | +0.01(+1.85%) |
Feb 02, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8051 | 326,164 | +0.01(+0.83%) |
Feb 01, 2023 | 0.7700 | 0.8100 | 0.7500 | 0.7985 | 51,234 | +0.00(+0.43%) |
Jan 31, 2023 | 0.7500 | 0.8299 | 0.7502 | 0.7951 | 114,544 | +0.05(+6.01%) |
Jan 30, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 36,344 | +0.00(+0.21%) |
Jan 27, 2023 | 0.7501 | 0.7790 | 0.7350 | 0.7484 | 105,842 | -0.00(-0.21%) |
Jan 26, 2023 | 0.7800 | 0.7800 | 0.7298 | 0.7500 | 100,046 | -0.02(-2.60%) |
Jan 25, 2023 | 0.7900 | 0.8000 | 0.7300 | 0.7700 | 36,369 | -0.03(-3.70%) |
Jan 24, 2023 | 0.7900 | 0.8178 | 0.7500 | 0.7996 | 78,177 | -0.00(-0.53%) |
Jan 23, 2023 | 0.8100 | 0.8200 | 0.7700 | 0.8039 | 101,923 | -0.02(-2.09%) |
Jan 20, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8211 | 59,084 | +0.03(+3.53%) |
Jan 19, 2023 | 0.8100 | 0.8149 | 0.7700 | 0.7931 | 89,858 | -0.04(-4.45%) |
Jan 18, 2023 | 0.9625 | 0.9949 | 0.8168 | 0.8300 | 204,437 | -0.09(-9.79%) |
Jan 17, 2023 | 0.9300 | 1.120 | 0.8700 | 0.9201 | 1,025,394 | +0.05(+5.90%) |
Jan 13, 2023 | 0.7900 | 0.9300 | 0.7500 | 0.8688 | 338,935 | +0.10(+12.98%) |
Jan 12, 2023 | 0.7197 | 0.7949 | 0.6950 | 0.7690 | 206,338 | +0.05(+6.85%) |
Jan 11, 2023 | 0.7300 | 0.7400 | 0.6850 | 0.7197 | 58,761 | -0.00(-0.06%) |
Jan 10, 2023 | 0.6900 | 0.7400 | 0.6601 | 0.7201 | 99,036 | +0.03(+4.39%) |
Jan 09, 2023 | 0.6848 | 0.6900 | 0.6399 | 0.6898 | 54,833 | +0.06(+9.39%) |
Jan 06, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6306 | 60,283 | +0.03(+5.05%) |
Jan 05, 2023 | 0.5800 | 0.6200 | 0.5706 | 0.6003 | 14,381 | -0.00(-0.79%) |
Jan 04, 2023 | 0.5800 | 0.6400 | 0.5800 | 0.6051 | 41,639 | +0.02(+3.44%) |