Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4000 | 0.4300 | 0.4005 | 0.4231 | 515,482 | +0.02(+5.04%) |
Feb 27, 2023 | 0.4130 | 0.4400 | 0.4000 | 0.4028 | 424,500 | +0.00(+0.17%) |
Feb 24, 2023 | 0.4100 | 0.4295 | 0.3917 | 0.4021 | 272,519 | -0.01(-3.39%) |
Feb 23, 2023 | 0.4180 | 0.4300 | 0.4000 | 0.4162 | 1,387,725 | -0.00(-0.24%) |
Feb 22, 2023 | 0.4265 | 0.4323 | 0.4116 | 0.4172 | 607,245 | -0.01(-2.30%) |
Feb 21, 2023 | 0.4400 | 0.4500 | 0.4251 | 0.4270 | 732,123 | -0.01(-2.84%) |
Feb 17, 2023 | 0.4500 | 0.4501 | 0.4390 | 0.4395 | 1,504,905 | -0.01(-1.24%) |
Feb 16, 2023 | 0.4500 | 0.4548 | 0.4401 | 0.4450 | 814,933 | -0.02(-4.09%) |
Feb 15, 2023 | 0.5050 | 0.5050 | 0.4350 | 0.4640 | 3,376,661 | -0.05(-9.02%) |
Feb 14, 2023 | 0.5100 | 0.5231 | 0.5080 | 0.5100 | 344,722 | -0.00(-0.04%) |
Feb 13, 2023 | 0.5200 | 0.5295 | 0.5100 | 0.5102 | 273,225 | -0.01(-2.76%) |
Feb 10, 2023 | 0.5200 | 0.5330 | 0.5161 | 0.5247 | 343,674 | -0.01(-1.93%) |
Feb 09, 2023 | 0.5342 | 0.5399 | 0.5080 | 0.5350 | 352,055 | +0.01(+1.34%) |
Feb 08, 2023 | 0.5200 | 0.5385 | 0.5121 | 0.5279 | 173,721 | -0.01(-2.00%) |
Feb 07, 2023 | 0.5328 | 0.5399 | 0.5225 | 0.5387 | 871,551 | +0.02(+3.00%) |
Feb 06, 2023 | 0.5100 | 0.5400 | 0.5090 | 0.5230 | 793,350 | +0.02(+3.56%) |
Feb 03, 2023 | 0.5000 | 0.5177 | 0.5000 | 0.5050 | 269,187 | +0.00(+0.36%) |
Feb 02, 2023 | 0.5100 | 0.5169 | 0.4897 | 0.5032 | 470,220 | +0.01(+1.97%) |
Feb 01, 2023 | 0.5001 | 0.5177 | 0.4935 | 0.4935 | 195,194 | -0.01(-1.69%) |
Jan 31, 2023 | 0.5000 | 0.5153 | 0.4900 | 0.5020 | 232,959 | +0.01(+1.39%) |
Jan 30, 2023 | 0.4850 | 0.5098 | 0.4850 | 0.4951 | 193,809 | +0.01(+1.77%) |
Jan 27, 2023 | 0.4699 | 0.4900 | 0.4699 | 0.4865 | 266,871 | +0.02(+3.53%) |
Jan 26, 2023 | 0.4800 | 0.4902 | 0.4654 | 0.4699 | 493,840 | -0.01(-2.08%) |
Jan 25, 2023 | 0.4900 | 0.4870 | 0.4775 | 0.4799 | 875,693 | -0.00(-0.29%) |
Jan 24, 2023 | 0.4950 | 0.4950 | 0.4810 | 0.4813 | 603,356 | -0.00(-0.56%) |
Jan 23, 2023 | 0.4900 | 0.5011 | 0.4810 | 0.4840 | 987,209 | -0.02(-3.14%) |
Jan 20, 2023 | 0.5200 | 0.5200 | 0.4912 | 0.4997 | 305,386 | -0.01(-1.11%) |
Jan 19, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5053 | 245,260 | -0.00(-0.90%) |
Jan 18, 2023 | 0.5215 | 0.5460 | 0.5000 | 0.5099 | 494,756 | -0.02(-3.85%) |
Jan 17, 2023 | 0.5400 | 0.5543 | 0.5273 | 0.5303 | 590,358 | -0.01(-1.27%) |
Jan 13, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5371 | 278,779 | +0.01(+1.34%) |
Jan 12, 2023 | 0.5400 | 0.5400 | 0.5273 | 0.5300 | 372,949 | +0.00(+0.00%) |
Jan 11, 2023 | 0.5300 | 0.5500 | 0.5277 | 0.5300 | 396,144 | -0.00(-0.51%) |
Jan 10, 2023 | 0.5300 | 0.5327 | 0.5210 | 0.5327 | 115,259 | +0.01(+1.43%) |
Jan 09, 2023 | 0.5400 | 0.5585 | 0.5237 | 0.5252 | 601,976 | -0.00(-0.91%) |
Jan 06, 2023 | 0.4872 | 0.5400 | 0.4801 | 0.5300 | 630,430 | +0.04(+9.26%) |
Jan 05, 2023 | 0.4913 | 0.4949 | 0.4650 | 0.4851 | 374,201 | -0.00(-0.68%) |
Jan 04, 2023 | 0.4900 | 0.4970 | 0.4788 | 0.4884 | 289,747 | +0.00(+0.89%) |
Jan 03, 2023 | 0.4985 | 0.5100 | 0.4761 | 0.4841 | 724,480 | -0.01(-1.20%) |
Dec 30, 2022 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 745,655 | +0.02(+4.26%) |
Dec 29, 2022 | 0.4822 | 0.4989 | 0.4644 | 0.4700 | 1,235,622 | -0.01(-2.77%) |
Dec 28, 2022 | 0.5000 | 0.4987 | 0.4800 | 0.4834 | 533,788 | -0.01(-1.35%) |
Dec 27, 2022 | 0.5200 | 0.5299 | 0.4822 | 0.4900 | 619,064 | -0.03(-5.77%) |
Dec 23, 2022 | 0.5000 | 0.5400 | 0.4987 | 0.5200 | 343,910 | +0.02(+3.83%) |
Dec 22, 2022 | 0.5375 | 0.5375 | 0.4800 | 0.5008 | 1,217,296 | -0.03(-5.06%) |
Dec 21, 2022 | 0.6200 | 0.6200 | 0.5050 | 0.5275 | 2,732,370 | -0.12(-18.61%) |
Dec 20, 2022 | 0.6600 | 0.6904 | 0.6456 | 0.6481 | 1,083,601 | +0.01(+2.06%) |
Dec 19, 2022 | 0.6900 | 0.7000 | 0.6350 | 0.6350 | 818,359 | -0.03(-4.17%) |
Dec 16, 2022 | 0.6700 | 0.7200 | 0.6626 | 0.6626 | 805,682 | +0.00(+0.39%) |
Dec 15, 2022 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 687,370 | -0.00(-0.05%) |
Dec 14, 2022 | 0.7524 | 0.7830 | 0.6603 | 0.6603 | 498,870 | -0.08(-10.77%) |
Dec 13, 2022 | 0.7885 | 0.7900 | 0.7300 | 0.7400 | 747,668 | -0.04(-5.14%) |
Dec 12, 2022 | 0.7683 | 0.7900 | 0.7650 | 0.7801 | 194,476 | +0.02(+2.31%) |
Dec 09, 2022 | 0.7336 | 0.7700 | 0.7336 | 0.7625 | 152,370 | +0.02(+3.32%) |
Dec 08, 2022 | 0.7500 | 0.7573 | 0.7300 | 0.7380 | 286,055 | -0.01(-1.46%) |
Dec 07, 2022 | 0.7656 | 0.7699 | 0.7101 | 0.7489 | 309,393 | -0.00(-0.21%) |
Dec 06, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7505 | 320,889 | -0.04(-5.00%) |
Dec 05, 2022 | 0.7914 | 0.8000 | 0.7850 | 0.7900 | 485,553 | +0.00(+0.00%) |
Dec 02, 2022 | 0.7950 | 0.7950 | 0.7710 | 0.7900 | 250,743 | +0.00(+0.41%) |