Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5000 | 0.5000 | 0.4687 | 0.4800 | 84,351 | -0.04(-6.80%) |
Feb 27, 2023 | 0.5400 | 0.5475 | 0.5010 | 0.5150 | 42,725 | -0.03(-5.94%) |
Feb 24, 2023 | 0.5700 | 0.5900 | 0.5277 | 0.5475 | 102,037 | -0.05(-8.60%) |
Feb 23, 2023 | 0.6190 | 0.6190 | 0.5715 | 0.5990 | 60,458 | +0.01(+1.53%) |
Feb 22, 2023 | 0.6400 | 0.6400 | 0.5778 | 0.5900 | 53,742 | -0.05(-8.10%) |
Feb 21, 2023 | 0.6228 | 0.6421 | 0.5900 | 0.6420 | 85,217 | -0.00(-0.02%) |
Feb 17, 2023 | 0.6553 | 0.6553 | 0.6000 | 0.6421 | 144,461 | +0.01(+2.33%) |
Feb 16, 2023 | 0.6300 | 0.6700 | 0.6030 | 0.6275 | 264,174 | -0.04(-6.29%) |
Feb 15, 2023 | 0.6400 | 0.6790 | 0.6300 | 0.6696 | 340,311 | -0.01(-1.53%) |
Feb 14, 2023 | 0.6300 | 0.6800 | 0.6039 | 0.6800 | 179,440 | +0.03(+4.62%) |
Feb 13, 2023 | 0.6413 | 0.6504 | 0.6001 | 0.6500 | 202,581 | -0.01(-1.47%) |
Feb 10, 2023 | 0.6233 | 0.6815 | 0.6100 | 0.6597 | 147,115 | +0.03(+4.33%) |
Feb 09, 2023 | 0.7326 | 0.7326 | 0.6100 | 0.6323 | 504,866 | -0.11(-15.13%) |
Feb 08, 2023 | 0.7300 | 0.7500 | 0.6952 | 0.7450 | 595,893 | +0.01(+0.72%) |
Feb 07, 2023 | 0.7650 | 0.7650 | 0.6803 | 0.7397 | 753,526 | -0.01(-1.37%) |
Feb 06, 2023 | 0.6919 | 0.7500 | 0.6650 | 0.7500 | 955,150 | +0.06(+7.91%) |
Feb 03, 2023 | 0.6600 | 0.7000 | 0.5800 | 0.6950 | 826,698 | +0.05(+6.94%) |
Feb 02, 2023 | 0.6100 | 0.6600 | 0.5008 | 0.6499 | 1,411,770 | +0.03(+5.18%) |
Feb 01, 2023 | 0.5500 | 0.6500 | 0.5101 | 0.6179 | 3,632,747 | +0.12(+23.58%) |
Jan 31, 2023 | 0.4800 | 0.6300 | 0.4752 | 0.5000 | 1,388,548 | +0.03(+5.69%) |
Jan 30, 2023 | 0.4790 | 0.4800 | 0.4686 | 0.4731 | 66,268 | -0.02(-3.23%) |
Jan 27, 2023 | 0.5000 | 0.5000 | 0.4847 | 0.4889 | 57,972 | -0.01(-2.22%) |
Jan 26, 2023 | 0.5100 | 0.5101 | 0.4800 | 0.5000 | 96,362 | -0.01(-1.96%) |
Jan 25, 2023 | 0.4999 | 0.5277 | 0.4612 | 0.5100 | 452,276 | +0.05(+10.80%) |
Jan 24, 2023 | 0.4780 | 0.4799 | 0.4501 | 0.4603 | 45,788 | -0.02(-4.08%) |
Jan 23, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4799 | 58,047 | +0.02(+4.78%) |
Jan 20, 2023 | 0.4500 | 0.4580 | 0.4404 | 0.4580 | 20,310 | +0.02(+5.29%) |
Jan 19, 2023 | 0.4411 | 0.4500 | 0.4300 | 0.4350 | 39,256 | -0.02(-3.33%) |
Jan 18, 2023 | 0.4500 | 0.4770 | 0.4403 | 0.4500 | 32,721 | -0.01(-3.16%) |
Jan 17, 2023 | 0.4700 | 0.4800 | 0.4577 | 0.4647 | 31,751 | +0.01(+2.04%) |
Jan 13, 2023 | 0.4484 | 0.4915 | 0.4122 | 0.4554 | 93,000 | +0.01(+1.20%) |
Jan 12, 2023 | 0.4480 | 0.4588 | 0.4025 | 0.4500 | 38,117 | +0.00(+0.45%) |
Jan 11, 2023 | 0.4500 | 0.4655 | 0.4300 | 0.4480 | 69,720 | +0.00(+0.65%) |
Jan 10, 2023 | 0.4500 | 0.4569 | 0.4250 | 0.4451 | 31,607 | +0.00(+0.02%) |
Jan 09, 2023 | 0.4600 | 0.4700 | 0.4450 | 0.4450 | 33,298 | +0.00(+0.63%) |
Jan 06, 2023 | 0.4200 | 0.4700 | 0.4182 | 0.4422 | 206,021 | +0.02(+5.04%) |
Jan 05, 2023 | 0.4200 | 0.4400 | 0.4003 | 0.4210 | 118,682 | -0.02(-4.30%) |
Jan 04, 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4399 | 40,352 | +0.05(+12.79%) |
Jan 03, 2023 | 0.3890 | 0.4700 | 0.3801 | 0.3900 | 71,210 | +0.01(+2.55%) |
Dec 30, 2022 | 0.3892 | 0.3980 | 0.3700 | 0.3803 | 95,524 | -0.01(-3.72%) |
Dec 29, 2022 | 0.3715 | 0.4188 | 0.3715 | 0.3950 | 118,617 | +0.03(+7.05%) |
Dec 28, 2022 | 0.4000 | 0.4090 | 0.3600 | 0.3690 | 63,829 | -0.05(-12.27%) |
Dec 27, 2022 | 0.4289 | 0.4330 | 0.4005 | 0.4206 | 85,570 | -0.02(-5.27%) |
Dec 23, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4440 | 66,521 | -0.01(-1.57%) |
Dec 22, 2022 | 0.4400 | 0.4991 | 0.4400 | 0.4511 | 52,619 | -0.03(-7.18%) |
Dec 21, 2022 | 0.4999 | 0.4999 | 0.4734 | 0.4860 | 17,420 | -0.00(-0.80%) |
Dec 20, 2022 | 0.5001 | 0.5220 | 0.4600 | 0.4899 | 64,699 | -0.02(-3.94%) |
Dec 19, 2022 | 0.6000 | 0.6000 | 0.4861 | 0.5100 | 194,734 | -0.09(-15.00%) |
Dec 16, 2022 | 0.6000 | 0.6100 | 0.5510 | 0.6000 | 180,664 | -0.00(-0.07%) |
Dec 15, 2022 | 0.6390 | 0.6400 | 0.5900 | 0.6004 | 152,298 | -0.04(-6.17%) |
Dec 14, 2022 | 0.6400 | 0.6649 | 0.6160 | 0.6399 | 77,416 | -0.03(-4.32%) |
Dec 13, 2022 | 0.6659 | 0.6815 | 0.6450 | 0.6688 | 112,353 | -0.01(-1.63%) |
Dec 12, 2022 | 0.6816 | 0.6816 | 0.6300 | 0.6799 | 149,667 | +0.00(+0.00%) |
Dec 09, 2022 | 0.6350 | 0.6900 | 0.6250 | 0.6799 | 330,197 | +0.04(+6.23%) |
Dec 08, 2022 | 0.6208 | 0.6500 | 0.6101 | 0.6400 | 97,773 | +0.00(+0.00%) |
Dec 07, 2022 | 0.6422 | 0.6750 | 0.6014 | 0.6400 | 378,801 | -0.02(-3.34%) |
Dec 06, 2022 | 0.7101 | 0.7150 | 0.6500 | 0.6621 | 151,126 | -0.05(-7.00%) |
Dec 05, 2022 | 0.6845 | 0.7499 | 0.6519 | 0.7119 | 558,390 | +0.05(+7.86%) |
Dec 02, 2022 | 0.6640 | 0.6832 | 0.6430 | 0.6600 | 95,488 | -0.01(-0.75%) |