Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8201 | 0.8300 | 0.7820 | 0.8073 | 495,636 | -0.01(-0.66%) |
Feb 27, 2023 | 0.8018 | 0.8469 | 0.7901 | 0.8127 | 230,833 | +0.01(+1.59%) |
Feb 24, 2023 | 0.8300 | 0.8444 | 0.7710 | 0.8000 | 1,673,819 | -0.04(-4.76%) |
Feb 23, 2023 | 0.8300 | 0.8499 | 0.8150 | 0.8400 | 454,492 | +0.00(+0.00%) |
Feb 22, 2023 | 0.8368 | 0.8450 | 0.8153 | 0.8400 | 507,858 | +0.00(+0.25%) |
Feb 21, 2023 | 0.8650 | 0.8700 | 0.8307 | 0.8379 | 321,411 | -0.02(-2.57%) |
Feb 17, 2023 | 0.8000 | 0.8700 | 0.7700 | 0.8600 | 1,112,571 | +0.05(+6.16%) |
Feb 16, 2023 | 0.8386 | 0.8400 | 0.7500 | 0.8101 | 1,558,863 | -0.02(-2.98%) |
Feb 15, 2023 | 0.8299 | 0.8599 | 0.8240 | 0.8350 | 590,308 | -0.02(-2.22%) |
Feb 14, 2023 | 0.8445 | 0.8600 | 0.8100 | 0.8540 | 935,803 | +0.00(+0.47%) |
Feb 13, 2023 | 0.8450 | 0.8770 | 0.8100 | 0.8500 | 1,564,617 | +0.01(+0.59%) |
Feb 10, 2023 | 0.8300 | 0.8850 | 0.8300 | 0.8450 | 1,571,557 | +0.01(+1.20%) |
Feb 09, 2023 | 0.8400 | 0.8500 | 0.8180 | 0.8350 | 1,697,734 | -0.01(-1.18%) |
Feb 08, 2023 | 0.8850 | 0.8900 | 0.8010 | 0.8450 | 4,101,002 | +0.03(+3.05%) |
Feb 07, 2023 | 0.8200 | 0.8700 | 0.8080 | 0.8200 | 5,695,708 | +0.01(+0.70%) |
Feb 06, 2023 | 0.8000 | 0.8401 | 0.8000 | 0.8143 | 3,836,693 | -0.04(-4.97%) |
Feb 03, 2023 | 0.8193 | 0.9040 | 0.7580 | 0.8569 | 32,446,168 | +0.29(+51.66%) |
Feb 02, 2023 | 0.6000 | 0.6090 | 0.5600 | 0.5650 | 8,332,113 | -0.01(-0.88%) |
Feb 01, 2023 | 0.5550 | 0.5779 | 0.5300 | 0.5700 | 462,158 | +0.02(+4.22%) |
Jan 31, 2023 | 0.4900 | 0.5500 | 0.4900 | 0.5469 | 865,129 | +0.05(+9.38%) |
Jan 30, 2023 | 0.4500 | 0.5200 | 0.4495 | 0.5000 | 1,362,306 | +0.04(+8.20%) |
Jan 27, 2023 | 0.4400 | 0.4795 | 0.4250 | 0.4621 | 932,225 | +0.02(+5.00%) |
Jan 26, 2023 | 0.3900 | 0.4500 | 0.3680 | 0.4401 | 8,351,503 | -0.05(-11.09%) |
Jan 25, 2023 | 0.4631 | 0.5000 | 0.4600 | 0.4950 | 2,264,550 | +0.03(+6.89%) |
Jan 24, 2023 | 0.4739 | 0.4898 | 0.4600 | 0.4631 | 136,679 | -0.02(-3.14%) |
Jan 23, 2023 | 0.5100 | 0.5160 | 0.4650 | 0.4781 | 372,477 | -0.03(-6.25%) |
Jan 20, 2023 | 0.5100 | 0.5150 | 0.4300 | 0.5100 | 938,565 | +0.02(+5.00%) |
Jan 19, 2023 | 0.5000 | 0.5050 | 0.4709 | 0.4857 | 679,032 | -0.02(-3.59%) |
Jan 18, 2023 | 0.5550 | 0.5700 | 0.5001 | 0.5038 | 437,524 | -0.05(-8.40%) |
Jan 17, 2023 | 0.5500 | 0.5570 | 0.5200 | 0.5500 | 716,317 | +0.01(+2.42%) |
Jan 13, 2023 | 0.5100 | 0.5500 | 0.4916 | 0.5370 | 750,105 | +0.03(+5.96%) |
Jan 12, 2023 | 0.5000 | 0.5260 | 0.4800 | 0.5068 | 907,561 | +0.01(+1.42%) |
Jan 11, 2023 | 0.4967 | 0.5180 | 0.4800 | 0.4997 | 599,075 | +0.02(+4.13%) |
Jan 10, 2023 | 0.4872 | 0.4930 | 0.4610 | 0.4799 | 605,447 | -0.01(-1.03%) |
Jan 09, 2023 | 0.4800 | 0.5350 | 0.4700 | 0.4849 | 939,121 | +0.00(+0.27%) |
Jan 06, 2023 | 0.4900 | 0.4950 | 0.4516 | 0.4836 | 965,926 | -0.00(-0.29%) |
Jan 05, 2023 | 0.4400 | 0.5042 | 0.4110 | 0.4850 | 2,274,764 | +0.05(+10.83%) |
Jan 04, 2023 | 0.4018 | 0.4390 | 0.3901 | 0.4376 | 1,321,380 | +0.03(+6.73%) |
Jan 03, 2023 | 0.3900 | 0.4200 | 0.3727 | 0.4100 | 1,666,734 | +0.01(+3.80%) |
Dec 30, 2022 | 0.3750 | 0.3970 | 0.3300 | 0.3950 | 3,886,870 | +0.04(+9.78%) |
Dec 29, 2022 | 0.3880 | 0.3890 | 0.3500 | 0.3598 | 3,311,495 | -0.02(-5.27%) |
Dec 28, 2022 | 0.3700 | 0.3819 | 0.3530 | 0.3798 | 1,455,263 | +0.01(+2.65%) |
Dec 27, 2022 | 0.3813 | 0.3813 | 0.3400 | 0.3700 | 1,437,123 | +0.01(+1.51%) |
Dec 23, 2022 | 0.3648 | 0.3844 | 0.3550 | 0.3645 | 1,081,721 | -0.00(-0.08%) |
Dec 22, 2022 | 0.3625 | 0.3850 | 0.3430 | 0.3648 | 1,898,440 | +0.00(+0.63%) |
Dec 21, 2022 | 0.4091 | 0.4245 | 0.3210 | 0.3625 | 9,048,507 | -0.03(-7.64%) |
Dec 20, 2022 | 0.5000 | 0.6100 | 0.3800 | 0.3925 | 7,074,088 | -0.44(-52.71%) |
Dec 19, 2022 | 0.8600 | 0.8906 | 0.8100 | 0.8300 | 445,373 | -0.05(-5.21%) |
Dec 16, 2022 | 0.8802 | 0.9775 | 0.8400 | 0.8756 | 1,495,200 | -0.05(-5.86%) |
Dec 15, 2022 | 1.040 | 1.050 | 0.8908 | 0.9301 | 1,981,859 | -0.14(-13.07%) |
Dec 14, 2022 | 1.050 | 1.170 | 1.000 | 1.070 | 2,936,378 | +0.01(+0.94%) |
Dec 13, 2022 | 1.460 | 1.640 | 1.000 | 1.060 | 33,549,716 | -0.09(-7.83%) |
Dec 12, 2022 | 1.130 | 1.380 | 1.127 | 1.150 | 4,539,440 | +0.05(+4.55%) |
Dec 09, 2022 | 1.300 | 1.300 | 1.100 | 1.100 | 1,612,258 | -0.15(-12.00%) |
Dec 08, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 57,035 | +0.02(+1.63%) |
Dec 07, 2022 | 1.170 | 1.240 | 1.150 | 1.230 | 63,666 | +0.04(+3.36%) |
Dec 06, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 54,926 | -0.05(-4.03%) |
Dec 05, 2022 | 1.330 | 1.330 | 1.210 | 1.240 | 75,492 | -0.09(-6.77%) |
Dec 02, 2022 | 1.140 | 1.350 | 1.080 | 1.330 | 166,231 | +0.19(+16.67%) |