Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5057 | 0.5291 | 0.4800 | 0.5203 | 150,514 | +0.04(+8.37%) |
Feb 27, 2023 | 0.5499 | 0.5499 | 0.4600 | 0.4801 | 243,587 | -0.04(-7.50%) |
Feb 24, 2023 | 0.4950 | 0.5500 | 0.4916 | 0.5190 | 292,608 | +0.02(+4.85%) |
Feb 23, 2023 | 0.5050 | 0.5050 | 0.4900 | 0.4950 | 95,728 | -0.01(-2.83%) |
Feb 22, 2023 | 0.5000 | 0.5350 | 0.5000 | 0.5094 | 188,041 | +0.00(+0.87%) |
Feb 21, 2023 | 0.5000 | 0.5150 | 0.4850 | 0.5050 | 211,671 | -0.01(-1.94%) |
Feb 17, 2023 | 0.4818 | 0.5150 | 0.4818 | 0.5150 | 263,980 | +0.03(+6.40%) |
Feb 16, 2023 | 0.5100 | 0.5400 | 0.4802 | 0.4840 | 97,653 | -0.01(-1.22%) |
Feb 15, 2023 | 0.4900 | 0.5148 | 0.4850 | 0.4900 | 209,440 | -0.01(-1.88%) |
Feb 14, 2023 | 0.5174 | 0.5200 | 0.4801 | 0.4994 | 209,602 | -0.03(-5.52%) |
Feb 13, 2023 | 0.5529 | 0.5699 | 0.5201 | 0.5286 | 119,495 | -0.04(-7.26%) |
Feb 10, 2023 | 0.5749 | 0.5910 | 0.5400 | 0.5700 | 149,750 | -0.01(-0.87%) |
Feb 09, 2023 | 0.5630 | 0.6300 | 0.5612 | 0.5750 | 193,287 | -0.00(-0.79%) |
Feb 08, 2023 | 0.6200 | 0.6223 | 0.5650 | 0.5796 | 193,013 | -0.03(-4.67%) |
Feb 07, 2023 | 0.5800 | 0.6200 | 0.5448 | 0.6080 | 430,356 | +0.06(+11.68%) |
Feb 06, 2023 | 0.5821 | 0.6000 | 0.5400 | 0.5444 | 238,750 | -0.02(-3.13%) |
Feb 03, 2023 | 0.5400 | 0.5779 | 0.5301 | 0.5620 | 98,976 | +0.02(+4.07%) |
Feb 02, 2023 | 0.5600 | 0.5600 | 0.5150 | 0.5400 | 292,547 | +0.00(+0.35%) |
Feb 01, 2023 | 0.5300 | 0.5651 | 0.5201 | 0.5381 | 124,189 | +0.02(+3.46%) |
Jan 31, 2023 | 0.5061 | 0.5300 | 0.5061 | 0.5201 | 97,718 | +0.02(+2.97%) |
Jan 30, 2023 | 0.5411 | 0.5411 | 0.4956 | 0.5051 | 332,519 | -0.05(-9.80%) |
Jan 27, 2023 | 0.6000 | 0.6044 | 0.5500 | 0.5600 | 259,885 | -0.03(-5.12%) |
Jan 26, 2023 | 0.6400 | 0.6400 | 0.5706 | 0.5902 | 195,118 | -0.06(-9.10%) |
Jan 25, 2023 | 0.6450 | 0.6698 | 0.6300 | 0.6493 | 80,993 | +0.00(+0.67%) |
Jan 24, 2023 | 0.6592 | 0.6698 | 0.6400 | 0.6450 | 118,241 | -0.01(-1.69%) |
Jan 23, 2023 | 0.6600 | 0.7000 | 0.6300 | 0.6561 | 285,958 | +0.01(+0.94%) |
Jan 20, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 259,158 | -0.01(-1.52%) |
Jan 19, 2023 | 0.6601 | 0.6900 | 0.6500 | 0.6600 | 236,715 | +0.03(+4.75%) |
Jan 18, 2023 | 0.8157 | 0.8359 | 0.6274 | 0.6301 | 806,624 | -0.14(-18.17%) |
Jan 17, 2023 | 0.7000 | 0.7744 | 0.6800 | 0.7700 | 2,323,096 | +0.14(+22.53%) |
Jan 13, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6284 | 239,087 | +0.05(+7.75%) |
Jan 12, 2023 | 0.7000 | 0.7000 | 0.5500 | 0.5832 | 428,045 | -0.06(-8.76%) |
Jan 11, 2023 | 0.5300 | 0.6600 | 0.5201 | 0.6392 | 465,211 | +0.11(+21.75%) |
Jan 10, 2023 | 0.4999 | 0.5299 | 0.4700 | 0.5250 | 120,353 | +0.04(+7.14%) |
Jan 09, 2023 | 0.5300 | 0.5410 | 0.4800 | 0.4900 | 412,640 | +0.01(+2.28%) |
Jan 06, 2023 | 0.4790 | 0.4897 | 0.4517 | 0.4791 | 215,391 | +0.02(+3.34%) |
Jan 05, 2023 | 0.4300 | 0.4877 | 0.4100 | 0.4636 | 618,588 | +0.06(+13.54%) |
Jan 04, 2023 | 0.3900 | 0.4299 | 0.3611 | 0.4083 | 1,196,698 | +0.08(+26.02%) |
Jan 03, 2023 | 0.3238 | 0.3300 | 0.2950 | 0.3240 | 177,270 | +0.01(+3.88%) |
Dec 30, 2022 | 0.3150 | 0.3300 | 0.2910 | 0.3119 | 480,232 | +0.01(+2.13%) |
Dec 29, 2022 | 0.3300 | 0.3350 | 0.3000 | 0.3054 | 437,892 | -0.02(-7.45%) |
Dec 28, 2022 | 0.3450 | 0.3599 | 0.3300 | 0.3300 | 243,668 | -0.02(-5.61%) |
Dec 27, 2022 | 0.3700 | 0.3780 | 0.3450 | 0.3496 | 372,085 | -0.02(-4.64%) |
Dec 23, 2022 | 0.3612 | 0.3700 | 0.3497 | 0.3666 | 68,729 | +0.01(+2.95%) |
Dec 22, 2022 | 0.3600 | 0.3840 | 0.3450 | 0.3561 | 115,379 | +0.01(+1.71%) |
Dec 21, 2022 | 0.3200 | 0.3600 | 0.3200 | 0.3501 | 231,825 | +0.03(+9.37%) |
Dec 20, 2022 | 0.3317 | 0.3423 | 0.3201 | 0.3201 | 120,752 | -0.01(-3.38%) |
Dec 19, 2022 | 0.3480 | 0.3694 | 0.3304 | 0.3313 | 119,992 | -0.01(-2.56%) |
Dec 16, 2022 | 0.3400 | 0.3500 | 0.3220 | 0.3400 | 196,446 | -0.01(-1.93%) |
Dec 15, 2022 | 0.3500 | 0.3555 | 0.3393 | 0.3467 | 158,191 | -0.01(-2.34%) |
Dec 14, 2022 | 0.3770 | 0.3899 | 0.3500 | 0.3550 | 168,037 | -0.03(-6.58%) |
Dec 13, 2022 | 0.3940 | 0.3940 | 0.3800 | 0.3800 | 60,282 | -0.01(-1.40%) |
Dec 12, 2022 | 0.3843 | 0.3999 | 0.3750 | 0.3854 | 132,010 | +0.00(+0.29%) |
Dec 09, 2022 | 0.3700 | 0.3999 | 0.3700 | 0.3843 | 57,544 | +0.00(+0.95%) |
Dec 08, 2022 | 0.3701 | 0.3980 | 0.3701 | 0.3807 | 128,063 | +0.00(+0.18%) |
Dec 07, 2022 | 0.3950 | 0.3967 | 0.3800 | 0.3800 | 115,879 | -0.02(-4.38%) |
Dec 06, 2022 | 0.3950 | 0.4100 | 0.3836 | 0.3974 | 86,989 | +0.00(+0.61%) |
Dec 05, 2022 | 0.3800 | 0.4100 | 0.3705 | 0.3950 | 178,029 | -0.01(-1.30%) |
Dec 02, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4002 | 104,067 | +0.00(+0.05%) |