Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 1,207,309 | -0.00(-0.95%) |
Feb 27, 2023 | 0.4580 | 0.4760 | 0.4520 | 0.4644 | 562,073 | -0.00(-0.02%) |
Feb 24, 2023 | 0.4560 | 0.4980 | 0.4560 | 0.4645 | 597,380 | +0.00(+0.32%) |
Feb 23, 2023 | 0.4670 | 0.4700 | 0.4574 | 0.4630 | 767,627 | +0.00(+0.22%) |
Feb 22, 2023 | 0.4653 | 0.4728 | 0.4500 | 0.4620 | 1,682,781 | -0.01(-2.28%) |
Feb 21, 2023 | 0.4750 | 0.4888 | 0.4550 | 0.4728 | 1,391,567 | +0.00(+0.34%) |
Feb 17, 2023 | 0.4770 | 0.4820 | 0.4701 | 0.4712 | 423,518 | -0.01(-1.55%) |
Feb 16, 2023 | 0.4900 | 0.4900 | 0.4744 | 0.4786 | 775,960 | -0.01(-1.83%) |
Feb 15, 2023 | 0.4900 | 0.4900 | 0.4708 | 0.4875 | 659,092 | +0.01(+2.63%) |
Feb 14, 2023 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 994,766 | -0.01(-3.04%) |
Feb 13, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4899 | 1,765,127 | +0.01(+2.00%) |
Feb 10, 2023 | 0.4815 | 0.4900 | 0.4800 | 0.4803 | 584,972 | -0.00(-1.01%) |
Feb 09, 2023 | 0.4600 | 0.4970 | 0.4600 | 0.4852 | 1,456,257 | +0.02(+3.23%) |
Feb 08, 2023 | 0.4550 | 0.4710 | 0.4512 | 0.4700 | 1,217,729 | +0.01(+1.10%) |
Feb 07, 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4649 | 1,577,482 | -0.00(-0.24%) |
Feb 06, 2023 | 0.4600 | 0.4800 | 0.4470 | 0.4660 | 1,891,766 | -0.00(-0.62%) |
Feb 03, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4689 | 1,032,523 | -0.00(-0.23%) |
Feb 02, 2023 | 0.4900 | 0.5000 | 0.4486 | 0.4700 | 3,995,097 | -0.01(-3.07%) |
Feb 01, 2023 | 0.4693 | 0.4900 | 0.4677 | 0.4849 | 1,382,916 | +0.02(+3.88%) |
Jan 31, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4668 | 778,272 | +0.00(+0.45%) |
Jan 30, 2023 | 0.4611 | 0.4750 | 0.4500 | 0.4647 | 1,500,207 | -0.01(-1.15%) |
Jan 27, 2023 | 0.4900 | 0.5000 | 0.4450 | 0.4701 | 2,637,836 | -0.02(-5.03%) |
Jan 26, 2023 | 0.4962 | 0.5140 | 0.4920 | 0.4950 | 1,776,169 | -0.00(-0.98%) |
Jan 25, 2023 | 0.5090 | 0.5145 | 0.4920 | 0.4999 | 1,890,383 | -0.01(-1.59%) |
Jan 24, 2023 | 0.4850 | 0.5090 | 0.4810 | 0.5080 | 3,902,651 | +0.02(+3.63%) |
Jan 23, 2023 | 0.4950 | 0.5150 | 0.4750 | 0.4902 | 2,588,079 | -0.00(-0.61%) |
Jan 20, 2023 | 0.4720 | 0.4950 | 0.4700 | 0.4932 | 1,144,987 | +0.02(+4.94%) |
Jan 19, 2023 | 0.5097 | 0.5150 | 0.4700 | 0.4700 | 1,611,962 | -0.03(-6.00%) |
Jan 18, 2023 | 0.4430 | 0.5560 | 0.4310 | 0.5000 | 8,781,491 | +0.05(+11.38%) |
Jan 17, 2023 | 0.4310 | 0.4520 | 0.4310 | 0.4489 | 1,337,824 | +0.02(+4.10%) |
Jan 13, 2023 | 0.4300 | 0.4447 | 0.4200 | 0.4312 | 1,263,474 | -0.00(-0.65%) |
Jan 12, 2023 | 0.4350 | 0.4350 | 0.4251 | 0.4340 | 904,948 | -0.00(-0.23%) |
Jan 11, 2023 | 0.4410 | 0.4600 | 0.4252 | 0.4350 | 1,030,695 | -0.01(-2.29%) |
Jan 10, 2023 | 0.4385 | 0.4500 | 0.4275 | 0.4452 | 676,754 | +0.01(+3.29%) |
Jan 09, 2023 | 0.4411 | 0.4624 | 0.4305 | 0.4310 | 1,718,303 | -0.01(-2.84%) |
Jan 06, 2023 | 0.4400 | 0.4460 | 0.4022 | 0.4436 | 1,971,620 | +0.01(+1.28%) |
Jan 05, 2023 | 0.4923 | 0.4923 | 0.4210 | 0.4380 | 2,386,881 | -0.04(-8.14%) |
Jan 04, 2023 | 0.4590 | 0.5199 | 0.4569 | 0.4768 | 8,547,562 | +0.03(+7.15%) |
Jan 03, 2023 | 0.3521 | 0.4534 | 0.3521 | 0.4450 | 5,771,212 | +0.09(+25.92%) |
Dec 30, 2022 | 0.3600 | 0.3650 | 0.3505 | 0.3534 | 6,004,227 | -0.01(-2.64%) |
Dec 29, 2022 | 0.3610 | 0.3700 | 0.3601 | 0.3630 | 3,407,546 | -0.00(-1.28%) |
Dec 28, 2022 | 0.3790 | 0.3844 | 0.3600 | 0.3677 | 3,105,775 | -0.01(-3.49%) |
Dec 27, 2022 | 0.3811 | 0.3900 | 0.3786 | 0.3810 | 3,244,014 | -0.00(-0.08%) |
Dec 23, 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3813 | 1,692,119 | -0.00(-1.24%) |
Dec 22, 2022 | 0.3860 | 0.3899 | 0.3855 | 0.3861 | 1,536,969 | -0.00(-0.28%) |
Dec 21, 2022 | 0.4050 | 0.4050 | 0.3851 | 0.3872 | 1,222,486 | -0.00(-0.54%) |
Dec 20, 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3893 | 2,695,000 | -0.01(-3.28%) |
Dec 19, 2022 | 0.4049 | 0.4080 | 0.4000 | 0.4025 | 1,694,826 | -0.00(-0.79%) |
Dec 16, 2022 | 0.4055 | 0.4100 | 0.4010 | 0.4057 | 1,414,501 | +0.00(+1.17%) |
Dec 15, 2022 | 0.4109 | 0.4150 | 0.4000 | 0.4010 | 3,011,210 | -0.01(-3.35%) |
Dec 14, 2022 | 0.4100 | 0.4149 | 0.4050 | 0.4149 | 1,477,196 | +0.00(+1.15%) |
Dec 13, 2022 | 0.4060 | 0.4200 | 0.4050 | 0.4102 | 1,627,182 | +0.00(+0.05%) |
Dec 12, 2022 | 0.4032 | 0.4150 | 0.4011 | 0.4100 | 2,982,372 | +0.00(+0.00%) |
Dec 09, 2022 | 0.4060 | 0.4190 | 0.4000 | 0.4100 | 1,129,305 | +0.00(+0.99%) |
Dec 08, 2022 | 0.4015 | 0.4290 | 0.4001 | 0.4060 | 1,377,397 | +0.00(+1.17%) |
Dec 07, 2022 | 0.4235 | 0.4390 | 0.4003 | 0.4013 | 2,983,034 | -0.02(-5.35%) |
Dec 06, 2022 | 0.4400 | 0.4450 | 0.4201 | 0.4240 | 1,132,462 | -0.02(-3.64%) |
Dec 05, 2022 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 10,318,073 | -0.01(-2.22%) |
Dec 02, 2022 | 0.4420 | 0.4550 | 0.4410 | 0.4500 | 931,303 | +0.01(+2.04%) |