Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8400 | 0.8900 | 0.7800 | 0.8400 | 52,931 | -0.08(-8.70%) |
Feb 27, 2023 | 0.9400 | 1.000 | 0.8400 | 0.9200 | 159,842 | -0.04(-4.17%) |
Feb 24, 2023 | 1.050 | 1.130 | 0.9600 | 0.9600 | 132,366 | -0.16(-14.29%) |
Feb 23, 2023 | 1.330 | 1.400 | 1.020 | 1.120 | 375,501 | -0.18(-13.85%) |
Feb 22, 2023 | 0.9800 | 1.320 | 0.9400 | 1.300 | 639,749 | +0.23(+21.50%) |
Feb 21, 2023 | 0.7500 | 1.290 | 0.7500 | 1.070 | 3,812,252 | +0.34(+47.42%) |
Feb 17, 2023 | 0.6900 | 0.7699 | 0.6800 | 0.7258 | 97,405 | +0.08(+11.66%) |
Feb 16, 2023 | 0.6400 | 0.6740 | 0.5921 | 0.6500 | 26,722 | +0.06(+9.78%) |
Feb 15, 2023 | 0.6200 | 0.6200 | 0.5501 | 0.5921 | 45,917 | +0.01(+2.10%) |
Feb 14, 2023 | 0.6199 | 0.6199 | 0.5600 | 0.5799 | 19,030 | -0.01(-1.73%) |
Feb 13, 2023 | 0.6175 | 0.6175 | 0.5800 | 0.5901 | 45,686 | +0.00(+0.02%) |
Feb 10, 2023 | 0.6200 | 0.6200 | 0.5641 | 0.5900 | 33,216 | +0.01(+1.72%) |
Feb 09, 2023 | 0.6000 | 0.6100 | 0.5400 | 0.5800 | 99,395 | +0.05(+9.45%) |
Feb 08, 2023 | 0.6000 | 0.6000 | 0.5200 | 0.5299 | 38,099 | -0.01(-1.87%) |
Feb 07, 2023 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | 71,675 | -0.07(-11.07%) |
Feb 06, 2023 | 0.6700 | 0.6700 | 0.5790 | 0.6072 | 35,162 | +0.01(+1.20%) |
Feb 03, 2023 | 0.5700 | 0.6500 | 0.5600 | 0.6000 | 206,235 | +0.05(+8.40%) |
Feb 02, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5535 | 53,187 | +0.05(+9.60%) |
Feb 01, 2023 | 0.4975 | 0.5224 | 0.4975 | 0.5050 | 9,055 | +0.02(+3.06%) |
Jan 31, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 19,808 | -0.04(-6.67%) |
Jan 30, 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5250 | 14,809 | -0.01(-2.76%) |
Jan 27, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5399 | 18,423 | +0.05(+10.18%) |
Jan 26, 2023 | 0.4850 | 0.5099 | 0.4703 | 0.4900 | 3,340 | -0.01(-2.00%) |
Jan 25, 2023 | 0.5000 | 0.5000 | 0.4752 | 0.5000 | 15,554 | -0.01(-1.96%) |
Jan 24, 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 1,332 | -0.01(-0.97%) |
Jan 23, 2023 | 0.5100 | 0.5534 | 0.5100 | 0.5150 | 6,596 | -0.02(-3.74%) |
Jan 20, 2023 | 0.5650 | 0.5650 | 0.5101 | 0.5350 | 3,532 | -0.01(-0.93%) |
Jan 19, 2023 | 0.5101 | 0.5600 | 0.5101 | 0.5400 | 15,216 | +0.02(+2.86%) |
Jan 18, 2023 | 0.5200 | 0.5499 | 0.5202 | 0.5250 | 6,492 | -0.04(-6.25%) |
Jan 17, 2023 | 0.5800 | 0.5878 | 0.5200 | 0.5600 | 1,684 | -0.04(-6.67%) |
Jan 13, 2023 | 0.5500 | 0.6100 | 0.5100 | 0.6000 | 17,733 | +0.06(+11.11%) |
Jan 12, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 1,955 | -0.01(-1.80%) |
Jan 11, 2023 | 0.5500 | 0.5550 | 0.5473 | 0.5499 | 10,408 | +0.03(+5.75%) |
Jan 10, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 8,864 | -0.06(-10.19%) |
Jan 09, 2023 | 0.5100 | 0.5800 | 0.5100 | 0.5790 | 5,284 | +0.02(+3.43%) |
Jan 06, 2023 | 0.7000 | 0.7000 | 0.5100 | 0.5598 | 12,366 | +0.01(+1.78%) |
Jan 05, 2023 | 0.5200 | 0.5500 | 0.3830 | 0.5500 | 41,488 | +0.07(+14.56%) |
Jan 04, 2023 | 0.3300 | 0.5434 | 0.3300 | 0.4801 | 44,967 | +0.01(+2.15%) |
Jan 03, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 343 | -0.06(-11.32%) |
Dec 30, 2022 | 0.4700 | 0.5300 | 0.4500 | 0.5300 | 7,663 | +0.03(+5.47%) |
Dec 29, 2022 | 0.5017 | 0.5143 | 0.5000 | 0.5025 | 1,657 | +0.00(+0.50%) |
Dec 28, 2022 | 0.4900 | 0.5145 | 0.4900 | 0.5000 | 1,091 | +0.01(+1.26%) |
Dec 27, 2022 | 0.5001 | 0.5001 | 0.4900 | 0.4938 | 12,234 | -0.03(-5.02%) |
Dec 23, 2022 | 0.5400 | 0.5400 | 0.5010 | 0.5199 | 1,230 | -0.03(-5.47%) |
Dec 22, 2022 | 0.5599 | 0.5599 | 0.5000 | 0.5500 | 2,696 | -0.03(-4.76%) |
Dec 21, 2022 | 0.5500 | 0.6050 | 0.5063 | 0.5775 | 4,188 | +0.02(+3.12%) |
Dec 20, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 2,083 | +0.01(+1.80%) |
Dec 19, 2022 | 0.4700 | 0.5870 | 0.4700 | 0.5501 | 3,961 | -0.00(-0.16%) |
Dec 16, 2022 | 0.6370 | 0.6370 | 0.5510 | 0.5510 | 8,493 | -0.09(-13.50%) |
Dec 15, 2022 | 0.6350 | 0.6370 | 0.6000 | 0.6370 | 4,317 | -0.03(-4.93%) |
Dec 14, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6700 | 3,729 | +0.02(+3.08%) |
Dec 13, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 1,061 | +0.00(+0.34%) |
Dec 12, 2022 | 0.6800 | 0.6800 | 0.6000 | 0.6478 | 5,139 | -0.00(-0.34%) |
Dec 09, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 1,951 | +0.02(+3.17%) |
Dec 08, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 631 | -0.02(-3.08%) |
Dec 07, 2022 | 0.6700 | 0.6700 | 0.6034 | 0.6500 | 1,938 | -0.02(-2.99%) |
Dec 05, 2022 | 0.6700 | 28 | -0.01(-1.18%) | |||
Dec 02, 2022 | 0.6800 | 0.6800 | 0.6201 | 0.6780 | 4,054 | -0.00(-0.29%) |