Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7600 | 0.8048 | 0.7600 | 0.7780 | 737,825 | +0.00(+0.35%) |
Feb 27, 2023 | 0.7400 | 0.7899 | 0.7400 | 0.7753 | 546,170 | +0.05(+6.21%) |
Feb 24, 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 1,305,122 | -0.07(-8.22%) |
Feb 23, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7954 | 1,235,114 | +0.01(+1.57%) |
Feb 22, 2023 | 0.7500 | 0.7998 | 0.7420 | 0.7831 | 937,926 | +0.04(+5.82%) |
Feb 21, 2023 | 0.8099 | 0.8099 | 0.7352 | 0.7400 | 2,590,355 | -0.09(-11.11%) |
Feb 17, 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8325 | 1,088,720 | +0.01(+1.35%) |
Feb 16, 2023 | 0.8630 | 0.8780 | 0.8201 | 0.8214 | 1,734,488 | -0.06(-6.66%) |
Feb 15, 2023 | 0.9100 | 0.9200 | 0.8160 | 0.8800 | 3,713,342 | -0.05(-5.14%) |
Feb 14, 2023 | 0.9400 | 0.9672 | 0.9100 | 0.9277 | 1,260,894 | +0.01(+0.84%) |
Feb 13, 2023 | 1.010 | 1.020 | 0.9000 | 0.9200 | 2,603,366 | -0.11(-10.68%) |
Feb 10, 2023 | 1.130 | 1.130 | 0.9500 | 1.030 | 6,952,142 | -0.04(-3.74%) |
Feb 09, 2023 | 0.9300 | 1.120 | 0.9253 | 1.070 | 6,214,765 | +0.19(+21.03%) |
Feb 08, 2023 | 0.8700 | 0.9499 | 0.8550 | 0.8841 | 3,690,163 | +0.06(+7.20%) |
Feb 07, 2023 | 0.8190 | 0.8463 | 0.8026 | 0.8247 | 1,551,866 | +0.00(+0.60%) |
Feb 06, 2023 | 0.8100 | 0.8300 | 0.7988 | 0.8198 | 1,121,332 | +0.01(+1.21%) |
Feb 03, 2023 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 1,963,314 | +0.00(+0.52%) |
Feb 02, 2023 | 0.9100 | 0.9200 | 0.7501 | 0.8058 | 3,629,739 | -0.04(-5.20%) |
Feb 01, 2023 | 0.7136 | 0.8800 | 0.7000 | 0.8500 | 4,940,322 | +0.15(+21.43%) |
Jan 31, 2023 | 0.6200 | 0.7197 | 0.6100 | 0.7000 | 6,768,136 | +0.16(+29.34%) |
Jan 30, 2023 | 0.5700 | 0.5800 | 0.5399 | 0.5412 | 1,081,175 | -0.03(-4.92%) |
Jan 27, 2023 | 0.5800 | 0.6088 | 0.5671 | 0.5692 | 873,056 | -0.02(-2.70%) |
Jan 26, 2023 | 0.6020 | 0.6300 | 0.5800 | 0.5850 | 904,603 | -0.02(-2.63%) |
Jan 25, 2023 | 0.5629 | 0.6280 | 0.5200 | 0.6008 | 2,098,424 | +0.03(+5.59%) |
Jan 24, 2023 | 0.5727 | 0.5900 | 0.5520 | 0.5690 | 813,179 | +0.01(+1.61%) |
Jan 23, 2023 | 0.5550 | 0.6047 | 0.5411 | 0.5600 | 1,228,835 | -0.02(-3.45%) |
Jan 20, 2023 | 0.5500 | 0.5873 | 0.5200 | 0.5800 | 862,697 | +0.04(+7.19%) |
Jan 19, 2023 | 0.5808 | 0.6100 | 0.5195 | 0.5411 | 1,602,923 | -0.05(-8.24%) |
Jan 18, 2023 | 0.6106 | 0.6400 | 0.5801 | 0.5897 | 1,713,145 | -0.01(-0.91%) |
Jan 17, 2023 | 0.6300 | 0.6350 | 0.5900 | 0.5951 | 1,456,377 | -0.00(-0.65%) |
Jan 13, 2023 | 0.5125 | 0.5990 | 0.5125 | 0.5990 | 2,036,414 | +0.07(+13.58%) |
Jan 12, 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5274 | 867,409 | +0.02(+3.41%) |
Jan 11, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 1,090,927 | +0.01(+2.00%) |
Jan 10, 2023 | 0.4800 | 0.5400 | 0.4750 | 0.5000 | 1,208,241 | +0.03(+5.26%) |
Jan 09, 2023 | 0.4799 | 0.4900 | 0.4650 | 0.4750 | 1,224,604 | -0.01(-1.51%) |
Jan 06, 2023 | 0.4500 | 0.4823 | 0.4400 | 0.4823 | 1,571,353 | +0.04(+9.61%) |
Jan 05, 2023 | 0.4213 | 0.4700 | 0.4000 | 0.4400 | 2,660,669 | +0.03(+8.13%) |
Jan 04, 2023 | 0.3800 | 0.4103 | 0.3800 | 0.4069 | 1,204,192 | +0.02(+6.38%) |
Jan 03, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3825 | 1,156,317 | +0.01(+3.80%) |
Dec 30, 2022 | 0.3647 | 0.3750 | 0.3500 | 0.3685 | 1,433,772 | -0.00(-0.97%) |
Dec 29, 2022 | 0.3200 | 0.3800 | 0.3200 | 0.3721 | 1,620,106 | +0.05(+16.28%) |
Dec 28, 2022 | 0.3200 | 0.3396 | 0.3151 | 0.3200 | 1,709,254 | -0.00(-0.99%) |
Dec 27, 2022 | 0.3270 | 0.3385 | 0.3150 | 0.3232 | 1,471,410 | -0.00(-1.04%) |
Dec 23, 2022 | 0.3314 | 0.3400 | 0.3240 | 0.3266 | 1,290,850 | -0.01(-3.37%) |
Dec 22, 2022 | 0.3500 | 0.3501 | 0.3300 | 0.3380 | 1,582,242 | -0.00(-0.59%) |
Dec 21, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 1,460,165 | +0.00(+0.77%) |
Dec 20, 2022 | 0.3600 | 0.3600 | 0.3301 | 0.3374 | 2,026,591 | -0.00(-0.76%) |
Dec 19, 2022 | 0.4220 | 0.4329 | 0.3321 | 0.3400 | 6,001,171 | -0.07(-17.58%) |
Dec 16, 2022 | 0.4200 | 0.4400 | 0.4125 | 0.4125 | 3,078,335 | -0.02(-4.00%) |
Dec 15, 2022 | 0.4400 | 0.4590 | 0.4297 | 0.4297 | 925,516 | -0.02(-4.28%) |
Dec 14, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4489 | 606,974 | -0.02(-4.12%) |
Dec 13, 2022 | 0.4600 | 0.4686 | 0.4414 | 0.4682 | 1,020,815 | +0.02(+4.16%) |
Dec 12, 2022 | 0.4250 | 0.4650 | 0.4230 | 0.4495 | 1,893,051 | +0.03(+6.37%) |
Dec 09, 2022 | 0.4400 | 0.4473 | 0.4216 | 0.4226 | 960,450 | -0.02(-5.03%) |
Dec 08, 2022 | 0.4400 | 0.4490 | 0.4300 | 0.4450 | 897,571 | +0.00(+0.45%) |
Dec 07, 2022 | 0.4650 | 0.4700 | 0.4404 | 0.4430 | 1,014,581 | -0.02(-3.99%) |
Dec 06, 2022 | 0.4700 | 0.4863 | 0.4550 | 0.4614 | 1,204,649 | -0.00(-0.82%) |
Dec 05, 2022 | 0.4500 | 0.4790 | 0.4500 | 0.4652 | 1,084,752 | -0.00(-1.02%) |
Dec 02, 2022 | 0.4601 | 0.4800 | 0.4601 | 0.4700 | 976,287 | -0.00(-0.51%) |