Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9800 | 1.025 | 0.9506 | 1.020 | 1,614,367 | +0.03(+3.04%) |
Feb 27, 2023 | 0.9948 | 1.010 | 0.9607 | 0.9899 | 1,529,484 | -0.01(-1.01%) |
Feb 24, 2023 | 1.040 | 1.048 | 0.9997 | 1.000 | 1,653,814 | -0.07(-6.54%) |
Feb 23, 2023 | 0.9900 | 1.070 | 0.9700 | 1.070 | 3,817,816 | +0.10(+10.23%) |
Feb 22, 2023 | 0.8900 | 0.9741 | 0.8899 | 0.9707 | 2,215,643 | +0.06(+6.82%) |
Feb 21, 2023 | 0.9100 | 0.9353 | 0.8501 | 0.9087 | 3,798,261 | +0.04(+5.06%) |
Feb 17, 2023 | 0.9345 | 0.9500 | 0.8560 | 0.8649 | 4,066,143 | -0.07(-7.77%) |
Feb 16, 2023 | 0.9700 | 0.9735 | 0.9200 | 0.9378 | 3,450,572 | -0.04(-3.84%) |
Feb 15, 2023 | 0.9700 | 0.9860 | 0.9601 | 0.9752 | 1,921,119 | +0.01(+0.76%) |
Feb 14, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9678 | 2,898,192 | +0.02(+1.87%) |
Feb 13, 2023 | 0.9400 | 1.000 | 0.9165 | 0.9500 | 8,329,959 | +0.07(+7.95%) |
Feb 10, 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8800 | 36,417,916 | -0.44(-33.33%) |
Feb 09, 2023 | 1.740 | 1.740 | 1.290 | 1.320 | 8,115,747 | -0.76(-36.54%) |
Feb 08, 2023 | 2.050 | 2.115 | 2.010 | 2.080 | 1,408,929 | -0.01(-0.48%) |
Feb 07, 2023 | 2.350 | 2.360 | 1.840 | 2.090 | 5,212,893 | -0.30(-12.55%) |
Feb 06, 2023 | 2.390 | 2.440 | 2.350 | 2.390 | 1,152,566 | +0.04(+1.70%) |
Feb 03, 2023 | 2.500 | 2.590 | 2.280 | 2.350 | 2,097,669 | -0.27(-10.31%) |
Feb 02, 2023 | 2.380 | 2.650 | 2.380 | 2.620 | 2,498,047 | +0.30(+12.93%) |
Feb 01, 2023 | 2.440 | 2.460 | 2.290 | 2.320 | 2,260,365 | -0.12(-4.92%) |
Jan 31, 2023 | 2.190 | 2.480 | 2.180 | 2.440 | 3,149,056 | +0.21(+9.42%) |
Jan 30, 2023 | 2.610 | 2.660 | 2.100 | 2.230 | 3,970,945 | -0.41(-15.53%) |
Jan 27, 2023 | 2.290 | 2.650 | 2.220 | 2.640 | 3,762,420 | +0.31(+13.30%) |
Jan 26, 2023 | 2.230 | 2.410 | 2.170 | 2.330 | 4,584,129 | +0.16(+7.37%) |
Jan 25, 2023 | 1.830 | 2.250 | 1.739 | 2.170 | 4,686,767 | +0.28(+14.81%) |
Jan 24, 2023 | 1.700 | 1.900 | 1.660 | 1.890 | 2,359,136 | +0.18(+10.53%) |
Jan 23, 2023 | 1.560 | 1.750 | 1.490 | 1.710 | 2,734,461 | +0.09(+5.56%) |
Jan 20, 2023 | 1.570 | 1.778 | 1.480 | 1.620 | 7,242,709 | +0.23(+16.55%) |
Jan 19, 2023 | 1.340 | 1.359 | 1.260 | 1.390 | 3,178,792 | -0.01(-0.71%) |
Jan 18, 2023 | 1.540 | 1.550 | 1.300 | 1.400 | 2,173,934 | -0.15(-9.68%) |
Jan 17, 2023 | 1.820 | 1.920 | 1.320 | 1.550 | 5,744,458 | -0.32(-17.11%) |
Jan 13, 2023 | 1.460 | 1.950 | 1.450 | 1.870 | 8,674,530 | +0.41(+28.08%) |
Jan 12, 2023 | 1.170 | 1.500 | 1.120 | 1.460 | 11,819,732 | +0.39(+36.45%) |
Jan 11, 2023 | 0.9800 | 1.200 | 0.9695 | 1.070 | 3,755,253 | +0.10(+10.41%) |
Jan 10, 2023 | 0.9000 | 0.9700 | 0.8964 | 0.9691 | 1,612,291 | +0.10(+10.92%) |
Jan 09, 2023 | 0.9100 | 0.9900 | 0.8602 | 0.8737 | 2,273,730 | +0.03(+3.54%) |
Jan 06, 2023 | 0.7500 | 0.8600 | 0.7400 | 0.8438 | 1,751,792 | +0.11(+15.07%) |
Jan 05, 2023 | 0.8200 | 0.8246 | 0.7125 | 0.7333 | 3,334,683 | -0.07(-9.06%) |
Jan 04, 2023 | 0.7300 | 0.9596 | 0.7105 | 0.8064 | 4,510,766 | +0.11(+15.08%) |
Jan 03, 2023 | 0.5959 | 0.7150 | 0.5959 | 0.7007 | 1,863,159 | +0.13(+23.49%) |
Dec 30, 2022 | 0.5700 | 0.5864 | 0.5500 | 0.5674 | 1,302,631 | +0.00(+0.57%) |
Dec 29, 2022 | 0.5900 | 0.6104 | 0.5500 | 0.5642 | 1,327,008 | -0.02(-3.52%) |
Dec 28, 2022 | 0.6100 | 0.6540 | 0.5811 | 0.5848 | 1,477,514 | -0.02(-3.69%) |
Dec 27, 2022 | 0.6100 | 0.6700 | 0.6000 | 0.6072 | 2,765,575 | +0.03(+6.10%) |
Dec 23, 2022 | 0.5800 | 0.5900 | 0.5629 | 0.5723 | 474,843 | +0.01(+2.36%) |
Dec 22, 2022 | 0.5471 | 0.5775 | 0.5350 | 0.5591 | 1,415,353 | +0.01(+2.01%) |
Dec 21, 2022 | 0.5600 | 0.5900 | 0.5390 | 0.5481 | 1,383,284 | +0.02(+3.36%) |
Dec 20, 2022 | 0.6250 | 0.6489 | 0.5111 | 0.5303 | 2,995,983 | -0.07(-11.08%) |
Dec 19, 2022 | 0.5800 | 0.6798 | 0.5409 | 0.5964 | 6,346,439 | +0.13(+27.30%) |
Dec 16, 2022 | 0.8000 | 0.8000 | 0.4685 | 0.4685 | 6,561,763 | -0.30(-39.18%) |
Dec 15, 2022 | 0.7100 | 0.7822 | 0.7050 | 0.7703 | 2,978,838 | +0.05(+7.58%) |
Dec 14, 2022 | 0.7400 | 0.7474 | 0.7110 | 0.7160 | 1,301,923 | -0.03(-4.20%) |
Dec 13, 2022 | 0.7801 | 0.7875 | 0.7460 | 0.7474 | 1,200,265 | +0.01(+1.14%) |
Dec 12, 2022 | 0.8213 | 0.8298 | 0.7153 | 0.7390 | 2,619,848 | -0.09(-10.95%) |
Dec 09, 2022 | 0.8678 | 0.9100 | 0.8200 | 0.8299 | 2,003,462 | -0.05(-5.64%) |
Dec 08, 2022 | 0.8866 | 0.9079 | 0.8550 | 0.8795 | 1,281,380 | -0.01(-0.80%) |
Dec 07, 2022 | 0.9000 | 0.9054 | 0.8700 | 0.8866 | 1,259,014 | -0.02(-1.79%) |
Dec 06, 2022 | 0.8900 | 0.9077 | 0.8301 | 0.9028 | 2,138,864 | +0.02(+2.77%) |
Dec 05, 2022 | 0.8800 | 0.9599 | 0.8670 | 0.8785 | 2,029,919 | +0.01(+1.42%) |
Dec 02, 2022 | 0.8800 | 0.9019 | 0.8500 | 0.8662 | 1,947,978 | -0.03(-3.37%) |