Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5670 | 0.5859 | 0.5220 | 0.5266 | 63,471 | -0.02(-4.29%) |
Feb 27, 2023 | 0.6489 | 0.6489 | 0.5497 | 0.5502 | 173,416 | -0.10(-15.21%) |
Feb 24, 2023 | 0.5900 | 0.6500 | 0.5300 | 0.6489 | 645,816 | -0.03(-4.88%) |
Feb 23, 2023 | 0.5070 | 0.8400 | 0.5070 | 0.6822 | 2,511,019 | +0.18(+34.69%) |
Feb 22, 2023 | 0.5200 | 0.5414 | 0.5064 | 0.5065 | 54,603 | +0.00(+0.02%) |
Feb 21, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5064 | 106,065 | -0.02(-4.05%) |
Feb 17, 2023 | 0.4910 | 0.5398 | 0.4900 | 0.5278 | 93,592 | +0.02(+4.70%) |
Feb 16, 2023 | 0.5231 | 0.5681 | 0.4800 | 0.5041 | 190,510 | -0.05(-8.38%) |
Feb 15, 2023 | 0.5333 | 0.5502 | 0.5016 | 0.5502 | 133,533 | -0.00(-0.16%) |
Feb 14, 2023 | 0.5718 | 0.5825 | 0.5382 | 0.5511 | 28,891 | -0.00(-0.45%) |
Feb 13, 2023 | 0.5500 | 0.5536 | 0.5300 | 0.5536 | 80,465 | +0.00(+0.64%) |
Feb 10, 2023 | 0.5700 | 0.5700 | 0.5292 | 0.5501 | 109,484 | +0.01(+1.21%) |
Feb 09, 2023 | 0.5700 | 0.5800 | 0.5301 | 0.5435 | 108,634 | -0.03(-5.26%) |
Feb 08, 2023 | 0.5863 | 0.6100 | 0.5605 | 0.5737 | 58,226 | -0.03(-5.08%) |
Feb 07, 2023 | 0.6100 | 0.6100 | 0.5675 | 0.6044 | 110,789 | -0.02(-2.45%) |
Feb 06, 2023 | 0.6300 | 0.6500 | 0.5601 | 0.6196 | 249,243 | -0.00(-0.03%) |
Feb 03, 2023 | 0.6415 | 0.6986 | 0.6198 | 0.6198 | 496,716 | -0.02(-3.38%) |
Feb 02, 2023 | 0.6301 | 0.6500 | 0.6200 | 0.6415 | 77,303 | +0.01(+1.74%) |
Feb 01, 2023 | 0.6200 | 0.6894 | 0.6153 | 0.6305 | 16,171 | +0.00(+0.08%) |
Jan 31, 2023 | 0.6500 | 0.6600 | 0.6151 | 0.6300 | 96,081 | +0.02(+3.09%) |
Jan 30, 2023 | 0.6278 | 0.6279 | 0.6000 | 0.6111 | 30,082 | -0.03(-4.22%) |
Jan 27, 2023 | 0.6410 | 0.6600 | 0.6100 | 0.6380 | 100,905 | +0.01(+1.92%) |
Jan 26, 2023 | 0.6000 | 0.6454 | 0.6000 | 0.6260 | 35,904 | +0.02(+2.62%) |
Jan 25, 2023 | 0.6070 | 0.6500 | 0.5710 | 0.6100 | 79,668 | -0.00(-0.46%) |
Jan 24, 2023 | 0.6200 | 0.6295 | 0.6100 | 0.6128 | 99,587 | -0.01(-0.99%) |
Jan 23, 2023 | 0.6100 | 0.6499 | 0.5800 | 0.6189 | 119,263 | +0.00(+0.10%) |
Jan 20, 2023 | 0.6007 | 0.6288 | 0.5769 | 0.6183 | 86,738 | +0.04(+6.42%) |
Jan 19, 2023 | 0.5685 | 0.6294 | 0.5500 | 0.5810 | 271,171 | -0.03(-4.91%) |
Jan 18, 2023 | 0.6400 | 0.6400 | 0.5803 | 0.6110 | 181,081 | -0.01(-1.61%) |
Jan 17, 2023 | 0.6399 | 0.7000 | 0.5900 | 0.6210 | 270,819 | -0.00(-0.61%) |
Jan 13, 2023 | 0.5375 | 0.6300 | 0.5201 | 0.6248 | 213,018 | +0.10(+19.01%) |
Jan 12, 2023 | 0.4900 | 0.5399 | 0.4850 | 0.5250 | 145,666 | +0.04(+7.14%) |
Jan 11, 2023 | 0.5031 | 0.5133 | 0.4800 | 0.4900 | 86,541 | -0.01(-2.00%) |
Jan 10, 2023 | 0.5097 | 0.5100 | 0.4500 | 0.5000 | 243,846 | -0.00(-0.20%) |
Jan 09, 2023 | 0.4600 | 0.5100 | 0.4520 | 0.5010 | 201,057 | +0.05(+10.87%) |
Jan 06, 2023 | 0.4606 | 0.4799 | 0.4300 | 0.4519 | 277,156 | -0.01(-1.89%) |
Jan 05, 2023 | 0.4584 | 0.4850 | 0.4550 | 0.4606 | 345,690 | -0.02(-4.48%) |
Jan 04, 2023 | 0.4800 | 0.5000 | 0.4400 | 0.4822 | 524,494 | +0.00(+0.61%) |
Jan 03, 2023 | 0.4100 | 0.5000 | 0.3900 | 0.4793 | 688,366 | +0.06(+14.12%) |
Dec 30, 2022 | 0.3600 | 0.4200 | 0.3299 | 0.4200 | 777,361 | +0.06(+17.85%) |
Dec 29, 2022 | 0.3600 | 0.3673 | 0.3317 | 0.3564 | 410,133 | +0.01(+3.24%) |
Dec 28, 2022 | 0.3600 | 0.3700 | 0.3400 | 0.3452 | 834,889 | -0.03(-7.60%) |
Dec 27, 2022 | 0.4410 | 0.4495 | 0.3600 | 0.3736 | 2,140,567 | -0.06(-14.11%) |
Dec 23, 2022 | 0.8600 | 0.8600 | 0.3900 | 0.4350 | 4,355,503 | -0.59(-57.77%) |
Dec 22, 2022 | 1.040 | 1.100 | 1.000 | 1.030 | 150,723 | -0.03(-2.83%) |
Dec 21, 2022 | 1.010 | 1.070 | 0.9972 | 1.060 | 72,358 | +0.05(+4.95%) |
Dec 20, 2022 | 1.060 | 1.070 | 1.010 | 1.010 | 74,461 | -0.06(-5.61%) |
Dec 19, 2022 | 1.150 | 1.150 | 1.020 | 1.070 | 126,766 | -0.05(-4.46%) |
Dec 16, 2022 | 1.170 | 1.190 | 1.100 | 1.120 | 307,749 | -0.08(-6.67%) |
Dec 15, 2022 | 1.160 | 1.210 | 1.020 | 1.200 | 262,010 | +0.00(+0.00%) |
Dec 14, 2022 | 1.160 | 1.230 | 1.160 | 1.200 | 76,632 | -0.02(-1.64%) |
Dec 13, 2022 | 1.240 | 1.310 | 1.130 | 1.220 | 126,156 | -0.04(-3.17%) |
Dec 12, 2022 | 1.260 | 1.310 | 1.170 | 1.260 | 211,736 | +0.10(+8.62%) |
Dec 09, 2022 | 1.090 | 1.220 | 1.050 | 1.160 | 112,216 | +0.06(+5.45%) |
Dec 08, 2022 | 0.9700 | 1.110 | 0.9700 | 1.100 | 163,002 | +0.11(+11.10%) |
Dec 07, 2022 | 1.100 | 1.100 | 0.9760 | 0.9901 | 156,665 | -0.06(-5.70%) |
Dec 06, 2022 | 1.100 | 1.130 | 1.001 | 1.050 | 94,355 | -0.08(-7.08%) |
Dec 05, 2022 | 1.180 | 1.200 | 1.020 | 1.130 | 270,055 | -0.05(-4.24%) |
Dec 02, 2022 | 1.080 | 1.250 | 1.000 | 1.180 | 523,575 | +0.18(+18.00%) |