Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4200 | 0.4300 | 0.3931 | 0.4290 | 6,774 | +0.01(+2.17%) |
Feb 27, 2023 | 0.4095 | 0.4289 | 0.3930 | 0.4199 | 55,450 | +0.03(+9.04%) |
Feb 24, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.3851 | 16,564 | -0.01(-3.73%) |
Feb 23, 2023 | 0.4000 | 0.4002 | 0.3720 | 0.4000 | 64,190 | -0.00(-0.05%) |
Feb 22, 2023 | 0.4167 | 0.4299 | 0.4002 | 0.4002 | 48,840 | -0.03(-6.84%) |
Feb 21, 2023 | 0.4176 | 0.4300 | 0.3903 | 0.4296 | 153,198 | -0.00(-0.09%) |
Feb 17, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4300 | 9,122 | -0.01(-3.15%) |
Feb 16, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4440 | 80,384 | -0.01(-1.33%) |
Feb 15, 2023 | 0.4494 | 0.4594 | 0.4364 | 0.4500 | 31,093 | +0.00(+0.22%) |
Feb 14, 2023 | 0.4360 | 0.4497 | 0.4301 | 0.4490 | 66,810 | +0.01(+2.05%) |
Feb 13, 2023 | 0.4418 | 0.4593 | 0.4300 | 0.4400 | 38,866 | -0.00(-0.41%) |
Feb 10, 2023 | 0.4541 | 0.4541 | 0.4300 | 0.4418 | 56,244 | -0.01(-2.84%) |
Feb 09, 2023 | 0.4580 | 0.4594 | 0.4300 | 0.4547 | 62,509 | +0.00(+0.71%) |
Feb 08, 2023 | 0.4575 | 0.4650 | 0.4425 | 0.4515 | 57,359 | +0.00(+0.09%) |
Feb 07, 2023 | 0.4800 | 0.4870 | 0.4500 | 0.4511 | 65,404 | -0.02(-4.06%) |
Feb 06, 2023 | 0.4850 | 0.5042 | 0.4701 | 0.4702 | 50,424 | -0.01(-3.05%) |
Feb 03, 2023 | 0.4990 | 0.5200 | 0.4765 | 0.4850 | 112,258 | -0.01(-1.96%) |
Feb 02, 2023 | 0.4924 | 0.5100 | 0.4722 | 0.4947 | 83,300 | -0.01(-2.58%) |
Feb 01, 2023 | 0.5200 | 0.5300 | 0.4800 | 0.5078 | 129,243 | -0.00(-0.43%) |
Jan 31, 2023 | 0.4650 | 0.5300 | 0.4650 | 0.5100 | 116,612 | +0.04(+7.39%) |
Jan 30, 2023 | 0.4690 | 0.4840 | 0.4650 | 0.4749 | 40,183 | -0.01(-1.78%) |
Jan 27, 2023 | 0.4880 | 0.4990 | 0.4610 | 0.4835 | 115,807 | +0.01(+2.44%) |
Jan 26, 2023 | 0.5445 | 0.5445 | 0.4651 | 0.4720 | 145,751 | -0.03(-6.72%) |
Jan 25, 2023 | 0.4960 | 0.5300 | 0.4950 | 0.5060 | 39,035 | -0.01(-2.01%) |
Jan 24, 2023 | 0.5069 | 0.5270 | 0.4900 | 0.5164 | 69,255 | -0.01(-2.18%) |
Jan 23, 2023 | 0.5409 | 0.5440 | 0.4810 | 0.5279 | 92,568 | -0.01(-1.33%) |
Jan 20, 2023 | 0.5500 | 0.5500 | 0.5020 | 0.5350 | 128,761 | -0.00(-0.89%) |
Jan 19, 2023 | 0.5302 | 0.5449 | 0.5100 | 0.5398 | 50,049 | +0.02(+4.01%) |
Jan 18, 2023 | 0.5461 | 0.5500 | 0.4800 | 0.5190 | 117,517 | -0.03(-4.98%) |
Jan 17, 2023 | 0.5250 | 0.5580 | 0.5250 | 0.5462 | 131,482 | +0.03(+5.04%) |
Jan 13, 2023 | 0.5500 | 0.5500 | 0.4785 | 0.5200 | 75,249 | -0.03(-5.04%) |
Jan 12, 2023 | 0.4947 | 0.5500 | 0.4947 | 0.5476 | 78,264 | +0.04(+7.37%) |
Jan 11, 2023 | 0.5302 | 0.5302 | 0.4900 | 0.5100 | 199,358 | +0.00(+0.49%) |
Jan 10, 2023 | 0.4700 | 0.5100 | 0.4700 | 0.5075 | 166,365 | +0.03(+5.84%) |
Jan 09, 2023 | 0.4500 | 0.4800 | 0.4250 | 0.4795 | 78,182 | +0.03(+6.56%) |
Jan 06, 2023 | 0.4490 | 0.4532 | 0.4221 | 0.4500 | 29,546 | +0.01(+1.26%) |
Jan 05, 2023 | 0.4140 | 0.4500 | 0.4120 | 0.4444 | 46,690 | +0.00(+0.82%) |
Jan 04, 2023 | 0.4431 | 0.4500 | 0.4012 | 0.4408 | 35,610 | +0.00(+0.18%) |
Jan 03, 2023 | 0.4025 | 0.4450 | 0.4025 | 0.4400 | 67,603 | +0.03(+6.05%) |
Dec 30, 2022 | 0.3999 | 0.4200 | 0.3900 | 0.4149 | 83,867 | +0.00(+1.20%) |
Dec 29, 2022 | 0.4200 | 0.4200 | 0.2500 | 0.4100 | 381,871 | +0.00(+0.00%) |
Dec 28, 2022 | 0.4149 | 0.4300 | 0.4090 | 0.4100 | 39,372 | -0.01(-1.20%) |
Dec 27, 2022 | 0.4499 | 0.4499 | 0.4027 | 0.4150 | 94,322 | +0.01(+2.95%) |
Dec 23, 2022 | 0.4001 | 0.4500 | 0.4000 | 0.4031 | 183,792 | -0.01(-2.87%) |
Dec 22, 2022 | 0.4415 | 0.4500 | 0.4050 | 0.4150 | 171,819 | -0.02(-3.49%) |
Dec 21, 2022 | 0.4588 | 0.4588 | 0.4300 | 0.4300 | 113,207 | -0.02(-3.37%) |
Dec 20, 2022 | 0.4501 | 0.4780 | 0.4300 | 0.4450 | 89,946 | -0.01(-2.20%) |
Dec 19, 2022 | 0.5000 | 0.5000 | 0.4300 | 0.4550 | 227,967 | -0.04(-8.63%) |
Dec 16, 2022 | 0.5273 | 0.5300 | 0.4910 | 0.4980 | 394,311 | -0.03(-5.16%) |
Dec 15, 2022 | 0.5188 | 0.5400 | 0.5068 | 0.5251 | 100,539 | -0.02(-3.85%) |
Dec 14, 2022 | 0.5254 | 0.5599 | 0.5200 | 0.5461 | 225,680 | +0.00(+0.20%) |
Dec 13, 2022 | 0.5432 | 0.5600 | 0.5321 | 0.5450 | 109,120 | -0.02(-2.68%) |
Dec 12, 2022 | 0.5652 | 0.5956 | 0.5200 | 0.5600 | 363,417 | -0.03(-5.56%) |
Dec 09, 2022 | 0.6000 | 0.6250 | 0.5900 | 0.5930 | 288,650 | +0.02(+2.84%) |
Dec 08, 2022 | 0.5200 | 0.6200 | 0.5200 | 0.5766 | 770,880 | +0.07(+13.06%) |
Dec 07, 2022 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 333,116 | +0.04(+7.91%) |
Dec 06, 2022 | 0.4444 | 0.4880 | 0.4444 | 0.4726 | 660,656 | +0.03(+6.42%) |
Dec 05, 2022 | 0.4483 | 0.4519 | 0.4440 | 0.4441 | 168,253 | +0.00(+0.91%) |
Dec 02, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4401 | 333,558 | +0.01(+1.64%) |