Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.2800 | 0.3900 | 0.2480 | 0.2600 | 1,693,922 | -0.02(-5.83%) |
Feb 27, 2023 | 0.3500 | 0.3600 | 0.2701 | 0.2761 | 183,158 | -0.06(-17.58%) |
Feb 24, 2023 | 0.2800 | 0.3635 | 0.2800 | 0.3350 | 255,120 | +0.01(+2.32%) |
Feb 23, 2023 | 0.4000 | 0.4117 | 0.3101 | 0.3274 | 387,935 | -0.08(-20.15%) |
Feb 22, 2023 | 0.5000 | 0.5150 | 0.3965 | 0.4100 | 323,504 | -0.10(-19.61%) |
Feb 21, 2023 | 0.6110 | 0.6110 | 0.4954 | 0.5100 | 440,929 | -0.13(-20.30%) |
Feb 17, 2023 | 0.6736 | 0.6736 | 0.6399 | 0.6399 | 18,113 | -0.00(-0.26%) |
Feb 16, 2023 | 0.7989 | 0.7997 | 0.6110 | 0.6416 | 38,034 | -0.15(-18.78%) |
Feb 15, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 1,972 | -0.01(-1.31%) |
Feb 14, 2023 | 0.8001 | 0.8010 | 0.8000 | 0.8005 | 6,896 | +0.00(+0.06%) |
Feb 13, 2023 | 0.7950 | 0.8050 | 0.7800 | 0.8000 | 3,695 | +0.02(+2.56%) |
Feb 10, 2023 | 0.8025 | 0.8150 | 0.7800 | 0.7800 | 15,811 | -0.01(-0.81%) |
Feb 09, 2023 | 0.8110 | 0.8110 | 0.7825 | 0.7864 | 8,674 | -0.03(-3.21%) |
Feb 08, 2023 | 0.8200 | 0.8360 | 0.7899 | 0.8125 | 20,378 | +0.03(+4.03%) |
Feb 07, 2023 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 497 | +0.00(+0.13%) |
Feb 06, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 10,547 | +0.00(+0.00%) |
Feb 03, 2023 | 0.8300 | 0.8599 | 0.7800 | 0.7800 | 12,595 | -0.05(-6.02%) |
Feb 02, 2023 | 0.8399 | 0.8690 | 0.8100 | 0.8300 | 16,079 | +0.02(+2.47%) |
Feb 01, 2023 | 0.7800 | 0.8398 | 0.7800 | 0.8100 | 2,128 | +0.03(+3.85%) |
Jan 31, 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 4,342 | -0.00(-0.27%) |
Jan 30, 2023 | 0.7900 | 0.8398 | 0.7820 | 0.7821 | 26,559 | +0.00(+0.01%) |
Jan 27, 2023 | 0.6800 | 0.7820 | 0.6647 | 0.7820 | 37,887 | +0.13(+20.31%) |
Jan 26, 2023 | 0.6110 | 0.6500 | 0.6110 | 0.6500 | 7,690 | +0.01(+1.56%) |
Jan 25, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 9,374 | +0.02(+3.06%) |
Jan 24, 2023 | 0.6401 | 0.6601 | 0.6110 | 0.6210 | 50,314 | -0.02(-2.98%) |
Jan 23, 2023 | 0.7001 | 0.7282 | 0.6210 | 0.6401 | 25,891 | -0.03(-4.48%) |
Jan 20, 2023 | 0.7598 | 0.7598 | 0.6701 | 0.6701 | 12,129 | -0.06(-8.21%) |
Jan 19, 2023 | 0.7598 | 0.7598 | 0.6998 | 0.7300 | 12,876 | -0.03(-3.92%) |
Jan 18, 2023 | 0.7800 | 0.7800 | 0.7495 | 0.7598 | 5,430 | +0.01(+1.32%) |
Jan 17, 2023 | 0.7301 | 0.7600 | 0.7252 | 0.7499 | 8,935 | +0.05(+7.10%) |
Jan 13, 2023 | 0.6900 | 0.7150 | 0.6878 | 0.7002 | 4,784 | +0.03(+4.51%) |
Jan 12, 2023 | 0.6501 | 0.6798 | 0.6501 | 0.6700 | 21,746 | +0.01(+0.98%) |
Jan 11, 2023 | 0.6028 | 0.6876 | 0.6028 | 0.6635 | 7,868 | +0.04(+7.02%) |
Jan 10, 2023 | 0.6000 | 0.6200 | 0.5801 | 0.6200 | 2,254 | +0.03(+5.50%) |
Jan 09, 2023 | 0.5700 | 0.6272 | 0.5700 | 0.5877 | 7,668 | -0.01(-1.61%) |
Jan 06, 2023 | 0.5590 | 0.6000 | 0.5590 | 0.5973 | 6,068 | +0.04(+6.85%) |
Jan 05, 2023 | 0.5800 | 0.5800 | 0.5590 | 0.5590 | 2,623 | +0.00(+0.00%) |
Jan 04, 2023 | 0.5291 | 0.5700 | 0.5291 | 0.5590 | 15,109 | +0.03(+5.67%) |
Jan 03, 2023 | 0.5600 | 0.5600 | 0.5290 | 0.5290 | 6,023 | -0.02(-4.08%) |
Dec 30, 2022 | 0.5290 | 0.5550 | 0.5115 | 0.5515 | 29,337 | +0.02(+4.33%) |
Dec 29, 2022 | 0.5522 | 0.5522 | 0.5002 | 0.5286 | 11,966 | +0.03(+5.26%) |
Dec 28, 2022 | 0.4897 | 0.5036 | 0.4896 | 0.5022 | 10,196 | +0.01(+2.53%) |
Dec 27, 2022 | 0.4898 | 0.4899 | 0.4850 | 0.4898 | 3,109 | +0.00(+0.10%) |
Dec 23, 2022 | 0.4986 | 0.4986 | 0.4710 | 0.4893 | 16,654 | +0.01(+2.19%) |
Dec 22, 2022 | 0.4510 | 0.4788 | 0.4510 | 0.4788 | 33,848 | +0.03(+5.81%) |
Dec 21, 2022 | 0.4500 | 0.4656 | 0.4500 | 0.4525 | 20,448 | -0.01(-2.16%) |
Dec 20, 2022 | 0.4590 | 0.4900 | 0.4310 | 0.4625 | 78,209 | +0.00(+0.76%) |
Dec 19, 2022 | 0.4410 | 0.4598 | 0.4401 | 0.4590 | 37,561 | -0.00(-0.22%) |
Dec 16, 2022 | 0.4410 | 0.4600 | 0.4410 | 0.4600 | 19,211 | +0.02(+4.24%) |
Dec 15, 2022 | 0.4500 | 0.4737 | 0.4413 | 0.4413 | 32,347 | -0.02(-4.07%) |
Dec 14, 2022 | 0.4701 | 0.4727 | 0.4600 | 0.4600 | 11,021 | -0.01(-2.89%) |
Dec 13, 2022 | 0.5110 | 0.5211 | 0.4737 | 0.4737 | 82,743 | -0.05(-9.34%) |
Dec 12, 2022 | 0.4901 | 0.6701 | 0.4901 | 0.5225 | 522,905 | +0.03(+6.61%) |
Dec 09, 2022 | 0.4900 | 0.5000 | 0.4749 | 0.4901 | 50,829 | +0.01(+2.90%) |
Dec 08, 2022 | 0.5100 | 0.5200 | 0.4511 | 0.4763 | 75,312 | -0.06(-10.55%) |
Dec 07, 2022 | 0.5816 | 0.6096 | 0.5325 | 0.5325 | 36,168 | -0.05(-8.19%) |
Dec 06, 2022 | 0.5860 | 0.5860 | 0.5800 | 0.5800 | 940 | +0.02(+4.32%) |
Dec 05, 2022 | 0.5800 | 0.5800 | 0.5560 | 0.5560 | 52,714 | -0.01(-0.89%) |
Dec 02, 2022 | 0.5605 | 0.5700 | 0.5605 | 0.5610 | 12,136 | +0.00(+0.14%) |