Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5201 | 19,000 | +0.02(+3.81%) |
Feb 27, 2023 | 0.5034 | 0.5300 | 0.5000 | 0.5010 | 19,726 | -0.03(-5.02%) |
Feb 24, 2023 | 0.5300 | 0.5320 | 0.5000 | 0.5275 | 17,039 | +0.00(+0.63%) |
Feb 23, 2023 | 0.5002 | 0.5499 | 0.5001 | 0.5242 | 42,034 | -0.00(-0.83%) |
Feb 22, 2023 | 0.5380 | 0.5387 | 0.4955 | 0.5286 | 46,019 | -0.01(-1.87%) |
Feb 21, 2023 | 0.5350 | 0.5700 | 0.5210 | 0.5387 | 76,879 | +0.02(+3.60%) |
Feb 17, 2023 | 0.5017 | 0.7999 | 0.4801 | 0.5200 | 2,202,304 | -0.01(-1.89%) |
Feb 16, 2023 | 0.5100 | 0.5300 | 0.4829 | 0.5300 | 20,663 | +0.01(+2.89%) |
Feb 15, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.5151 | 84,896 | -0.02(-3.70%) |
Feb 14, 2023 | 0.5297 | 0.5350 | 0.4649 | 0.5349 | 145,087 | +0.03(+5.27%) |
Feb 13, 2023 | 0.4300 | 0.5349 | 0.4310 | 0.5081 | 333,837 | +0.08(+17.56%) |
Feb 10, 2023 | 0.4416 | 0.4750 | 0.4200 | 0.4322 | 128,759 | -0.03(-6.04%) |
Feb 09, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 108,751 | +0.03(+6.31%) |
Feb 08, 2023 | 0.4403 | 0.4490 | 0.4241 | 0.4327 | 20,476 | -0.02(-3.82%) |
Feb 07, 2023 | 0.4400 | 0.4500 | 0.4197 | 0.4499 | 122,844 | -0.00(-0.02%) |
Feb 06, 2023 | 0.4650 | 0.4850 | 0.4170 | 0.4500 | 171,712 | -0.01(-2.17%) |
Feb 03, 2023 | 0.4725 | 0.4725 | 0.4203 | 0.4600 | 159,889 | +0.01(+2.22%) |
Feb 02, 2023 | 0.4500 | 0.4500 | 0.4199 | 0.4500 | 310,522 | +0.03(+7.14%) |
Feb 01, 2023 | 0.3863 | 0.4788 | 0.3863 | 0.4200 | 527,795 | +0.04(+9.46%) |
Jan 31, 2023 | 0.3800 | 0.3839 | 0.3610 | 0.3837 | 72,502 | -0.00(-0.08%) |
Jan 30, 2023 | 0.3799 | 0.3929 | 0.3765 | 0.3840 | 35,065 | -0.00(-1.06%) |
Jan 27, 2023 | 0.3890 | 0.3900 | 0.3800 | 0.3881 | 14,937 | +0.01(+2.10%) |
Jan 26, 2023 | 0.3700 | 0.3900 | 0.3675 | 0.3801 | 47,321 | +0.03(+8.60%) |
Jan 25, 2023 | 0.3890 | 0.3998 | 0.3500 | 0.3500 | 73,900 | -0.03(-8.38%) |
Jan 24, 2023 | 0.4000 | 0.4001 | 0.3800 | 0.3820 | 54,243 | +0.00(+0.53%) |
Jan 23, 2023 | 0.4010 | 0.4101 | 0.3750 | 0.3800 | 58,324 | -0.02(-3.80%) |
Jan 20, 2023 | 0.4111 | 0.4300 | 0.3800 | 0.3950 | 114,814 | -0.03(-7.06%) |
Jan 19, 2023 | 0.4190 | 0.4400 | 0.4051 | 0.4250 | 115,021 | -0.01(-3.28%) |
Jan 18, 2023 | 0.5200 | 0.5200 | 0.4110 | 0.4394 | 271,059 | -0.06(-11.93%) |
Jan 17, 2023 | 0.4200 | 0.5747 | 0.4192 | 0.4989 | 739,280 | +0.08(+18.84%) |
Jan 13, 2023 | 0.4001 | 0.4350 | 0.3941 | 0.4198 | 208,846 | +0.02(+4.92%) |
Jan 12, 2023 | 0.4102 | 0.4151 | 0.3810 | 0.4001 | 60,559 | -0.03(-6.63%) |
Jan 11, 2023 | 0.4100 | 0.4671 | 0.3993 | 0.4285 | 325,889 | +0.02(+4.51%) |
Jan 10, 2023 | 0.4030 | 0.4186 | 0.4030 | 0.4100 | 9,774 | +0.01(+1.79%) |
Jan 09, 2023 | 0.3825 | 0.4300 | 0.3825 | 0.4028 | 35,379 | +0.02(+4.62%) |
Jan 06, 2023 | 0.4091 | 0.4199 | 0.3637 | 0.3850 | 28,992 | -0.04(-10.44%) |
Jan 05, 2023 | 0.4195 | 0.4500 | 0.3916 | 0.4299 | 46,016 | +0.03(+7.58%) |
Jan 04, 2023 | 0.3914 | 0.4327 | 0.3914 | 0.3996 | 27,917 | -0.01(-2.54%) |
Jan 03, 2023 | 0.4144 | 0.4199 | 0.3941 | 0.4100 | 7,373 | +0.00(+0.61%) |
Dec 30, 2022 | 0.4010 | 0.4100 | 0.3600 | 0.4075 | 2,347 | +0.01(+1.85%) |
Dec 29, 2022 | 0.4342 | 0.4342 | 0.4000 | 0.4001 | 5,543 | -0.04(-8.84%) |
Dec 28, 2022 | 0.4900 | 0.4900 | 0.4389 | 0.4389 | 27,795 | -0.01(-2.73%) |
Dec 27, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4512 | 12,409 | -0.01(-1.91%) |
Dec 23, 2022 | 0.5100 | 0.5100 | 0.4446 | 0.4600 | 5,285 | -0.03(-6.01%) |
Dec 22, 2022 | 0.4547 | 0.4900 | 0.4500 | 0.4894 | 56,375 | +0.01(+2.17%) |
Dec 21, 2022 | 0.4548 | 0.4945 | 0.4548 | 0.4790 | 8,789 | -0.01(-2.04%) |
Dec 20, 2022 | 0.4647 | 0.4973 | 0.4600 | 0.4890 | 37,147 | -0.00(-0.22%) |
Dec 19, 2022 | 0.4800 | 0.5553 | 0.4647 | 0.4901 | 75,818 | +0.01(+2.10%) |
Dec 16, 2022 | 0.5600 | 0.5600 | 0.4611 | 0.4800 | 41,177 | -0.07(-12.68%) |
Dec 15, 2022 | 0.5400 | 0.5689 | 0.4445 | 0.5497 | 113,071 | +0.01(+1.83%) |
Dec 14, 2022 | 0.5999 | 0.5999 | 0.5153 | 0.5398 | 54,985 | +0.01(+1.35%) |
Dec 13, 2022 | 0.5600 | 0.5654 | 0.5152 | 0.5326 | 8,966 | -0.03(-5.06%) |
Dec 12, 2022 | 0.4710 | 0.6000 | 0.4507 | 0.5610 | 110,674 | +0.03(+5.85%) |
Dec 09, 2022 | 0.6100 | 0.6462 | 0.4910 | 0.5300 | 158,369 | -0.08(-13.11%) |
Dec 08, 2022 | 0.5130 | 0.6290 | 0.5130 | 0.6100 | 353,865 | +0.10(+19.28%) |
Dec 07, 2022 | 0.4200 | 0.5249 | 0.3841 | 0.5114 | 671,705 | +0.05(+11.90%) |
Dec 06, 2022 | 0.4075 | 0.4599 | 0.4035 | 0.4570 | 92,316 | +0.03(+6.35%) |
Dec 05, 2022 | 0.4622 | 0.4699 | 0.3800 | 0.4297 | 88,432 | -0.03(-5.77%) |
Dec 02, 2022 | 0.3300 | 0.4884 | 0.3031 | 0.4560 | 599,042 | +0.11(+33.02%) |