Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5115 | 0.5390 | 0.5046 | 0.5390 | 25,073 | +0.03(+6.04%) |
Feb 27, 2023 | 0.5100 | 0.5353 | 0.5060 | 0.5083 | 45,381 | +0.00(+0.30%) |
Feb 24, 2023 | 0.4805 | 0.5097 | 0.4700 | 0.5068 | 36,246 | +0.04(+7.83%) |
Feb 23, 2023 | 0.5000 | 0.5200 | 0.4500 | 0.4700 | 137,460 | -0.04(-7.84%) |
Feb 22, 2023 | 0.5233 | 0.5233 | 0.5051 | 0.5100 | 41,281 | -0.01(-1.87%) |
Feb 21, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5197 | 20,364 | -0.01(-2.02%) |
Feb 17, 2023 | 0.5300 | 0.5304 | 0.5174 | 0.5304 | 17,314 | +0.00(+0.08%) |
Feb 16, 2023 | 0.5439 | 0.5510 | 0.5241 | 0.5300 | 9,776 | -0.02(-3.81%) |
Feb 15, 2023 | 0.5532 | 0.5552 | 0.5500 | 0.5510 | 36,554 | +0.01(+2.04%) |
Feb 14, 2023 | 0.5400 | 0.5510 | 0.5320 | 0.5400 | 31,348 | -0.02(-2.70%) |
Feb 13, 2023 | 0.5550 | 0.5632 | 0.5500 | 0.5550 | 63,717 | -0.01(-1.47%) |
Feb 10, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5633 | 24,926 | +0.00(+0.59%) |
Feb 09, 2023 | 0.5583 | 0.5714 | 0.5510 | 0.5600 | 47,796 | +0.00(+0.30%) |
Feb 08, 2023 | 0.5853 | 0.5853 | 0.5570 | 0.5583 | 70,112 | -0.03(-4.52%) |
Feb 07, 2023 | 0.5722 | 0.5943 | 0.5651 | 0.5847 | 30,704 | -0.01(-0.90%) |
Feb 06, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 50,742 | -0.01(-1.67%) |
Feb 03, 2023 | 0.6107 | 0.6273 | 0.6000 | 0.6000 | 33,205 | -0.02(-3.23%) |
Feb 02, 2023 | 0.6188 | 0.6280 | 0.6116 | 0.6200 | 9,482 | -0.04(-5.59%) |
Feb 01, 2023 | 0.6733 | 0.6866 | 0.6426 | 0.6567 | 11,263 | -0.05(-6.45%) |
Jan 31, 2023 | 0.6500 | 0.7227 | 0.6047 | 0.7020 | 61,768 | +0.05(+7.64%) |
Jan 30, 2023 | 0.6750 | 0.6921 | 0.6348 | 0.6522 | 48,999 | -0.02(-3.38%) |
Jan 27, 2023 | 0.7017 | 0.7017 | 0.6750 | 0.6750 | 11,385 | +0.00(+0.66%) |
Jan 26, 2023 | 0.6500 | 0.6707 | 0.6394 | 0.6706 | 21,313 | +0.00(+0.25%) |
Jan 25, 2023 | 0.6800 | 0.6900 | 0.6680 | 0.6689 | 24,953 | -0.00(-0.21%) |
Jan 24, 2023 | 0.6750 | 0.7238 | 0.6581 | 0.6703 | 57,946 | -0.04(-6.17%) |
Jan 23, 2023 | 0.7028 | 0.7144 | 0.6900 | 0.7144 | 18,890 | +0.00(+0.62%) |
Jan 20, 2023 | 0.7000 | 0.7100 | 0.6815 | 0.7100 | 22,701 | +0.06(+9.23%) |
Jan 19, 2023 | 0.6512 | 0.6539 | 0.6337 | 0.6500 | 34,577 | +0.01(+1.56%) |
Jan 18, 2023 | 0.6393 | 0.6550 | 0.6393 | 0.6400 | 73,992 | +0.00(+0.11%) |
Jan 17, 2023 | 0.6531 | 0.6698 | 0.6319 | 0.6393 | 20,418 | -0.02(-2.84%) |
Jan 13, 2023 | 0.6787 | 0.6962 | 0.6580 | 0.6580 | 27,771 | -0.05(-6.61%) |
Jan 12, 2023 | 0.7100 | 0.7295 | 0.7046 | 0.7046 | 6,440 | -0.00(-0.06%) |
Jan 11, 2023 | 0.6582 | 0.7050 | 0.6400 | 0.7050 | 53,074 | +0.08(+11.92%) |
Jan 10, 2023 | 0.6450 | 0.6600 | 0.6100 | 0.6299 | 88,146 | -0.02(-2.34%) |
Jan 09, 2023 | 0.6914 | 0.6914 | 0.6450 | 0.6450 | 34,922 | -0.06(-8.50%) |
Jan 06, 2023 | 0.7300 | 0.7420 | 0.7049 | 0.7049 | 23,706 | -0.01(-1.81%) |
Jan 05, 2023 | 0.7200 | 0.7266 | 0.7179 | 0.7179 | 3,429 | -0.00(-0.29%) |
Jan 04, 2023 | 0.7740 | 0.7740 | 0.7107 | 0.7200 | 14,420 | -0.05(-6.04%) |
Jan 03, 2023 | 0.8208 | 0.8244 | 0.7387 | 0.7663 | 38,054 | -0.04(-5.40%) |
Dec 30, 2022 | 0.7104 | 0.8220 | 0.6701 | 0.8100 | 189,915 | +0.08(+11.43%) |
Dec 29, 2022 | 0.6740 | 0.7269 | 0.6740 | 0.7269 | 166,350 | -0.01(-1.49%) |
Dec 28, 2022 | 0.7100 | 0.7379 | 0.7024 | 0.7379 | 44,188 | +0.02(+2.49%) |
Dec 27, 2022 | 0.7500 | 0.8440 | 0.6830 | 0.7200 | 38,145 | -0.01(-0.69%) |
Dec 23, 2022 | 0.7050 | 0.7450 | 0.7050 | 0.7250 | 18,226 | +0.01(+0.69%) |
Dec 22, 2022 | 0.6928 | 0.7200 | 0.6635 | 0.7200 | 19,529 | -0.01(-1.77%) |
Dec 21, 2022 | 0.6881 | 0.7400 | 0.6806 | 0.7330 | 95,063 | +0.02(+3.11%) |
Dec 20, 2022 | 0.6500 | 0.7109 | 0.5899 | 0.7109 | 61,798 | +0.10(+17.12%) |
Dec 19, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6070 | 72,949 | -0.01(-2.10%) |
Dec 16, 2022 | 0.5200 | 0.6200 | 0.5166 | 0.6200 | 171,000 | +0.10(+19.23%) |
Dec 15, 2022 | 0.7000 | 0.7000 | 0.4869 | 0.5200 | 749,263 | -0.23(-30.66%) |
Dec 14, 2022 | 0.7620 | 0.7620 | 0.7391 | 0.7499 | 25,137 | -0.01(-1.59%) |
Dec 13, 2022 | 0.7350 | 0.8083 | 0.6960 | 0.7620 | 106,676 | +0.04(+5.83%) |
Dec 12, 2022 | 0.7077 | 0.7459 | 0.7077 | 0.7200 | 13,749 | +0.00(+0.00%) |
Dec 09, 2022 | 0.7571 | 0.7614 | 0.6998 | 0.7200 | 27,909 | -0.02(-2.48%) |
Dec 08, 2022 | 0.7600 | 0.7887 | 0.7246 | 0.7383 | 29,222 | -0.01(-1.82%) |
Dec 07, 2022 | 0.7856 | 0.7900 | 0.7500 | 0.7520 | 31,228 | -0.02(-2.34%) |
Dec 06, 2022 | 0.7860 | 0.7988 | 0.7690 | 0.7700 | 38,710 | -0.00(-0.12%) |
Dec 05, 2022 | 0.8280 | 0.8443 | 0.7709 | 0.7709 | 55,591 | -0.06(-7.59%) |
Dec 02, 2022 | 0.8472 | 0.8583 | 0.8342 | 0.8342 | 47,255 | -0.00(-0.16%) |