Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5454 | 0.6000 | 0.5400 | 0.5890 | 1,201,137 | +0.04(+7.09%) |
Feb 27, 2023 | 0.5900 | 0.6080 | 0.5410 | 0.5500 | 2,036,377 | -0.07(-11.29%) |
Feb 24, 2023 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | 4,909,795 | -0.22(-26.19%) |
Feb 23, 2023 | 0.8300 | 0.8659 | 0.8000 | 0.8400 | 483,337 | +0.01(+0.72%) |
Feb 22, 2023 | 0.8200 | 0.8400 | 0.7950 | 0.8340 | 398,437 | +0.02(+2.96%) |
Feb 21, 2023 | 0.8500 | 0.8700 | 0.7974 | 0.8100 | 899,806 | -0.04(-4.71%) |
Feb 17, 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8500 | 2,143,626 | -0.03(-3.43%) |
Feb 16, 2023 | 0.9014 | 0.9155 | 0.8744 | 0.8802 | 887,197 | -0.02(-2.74%) |
Feb 15, 2023 | 0.9000 | 0.9396 | 0.8950 | 0.9050 | 596,464 | +0.00(+0.00%) |
Feb 14, 2023 | 0.9000 | 0.9396 | 0.8810 | 0.9050 | 506,637 | -0.01(-0.55%) |
Feb 13, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 368,106 | +0.00(+0.33%) |
Feb 10, 2023 | 0.9315 | 0.9412 | 0.8900 | 0.9070 | 634,924 | +0.02(+1.89%) |
Feb 09, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.8902 | 854,521 | -0.02(-2.20%) |
Feb 08, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9102 | 902,118 | -0.03(-3.25%) |
Feb 07, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9408 | 1,131,802 | -0.02(-2.14%) |
Feb 06, 2023 | 0.9825 | 0.9900 | 0.9500 | 0.9614 | 1,040,872 | -0.02(-1.90%) |
Feb 03, 2023 | 1.000 | 1.070 | 0.9500 | 0.9800 | 2,590,042 | -0.03(-2.97%) |
Feb 02, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 2,099,388 | -0.02(-1.94%) |
Feb 01, 2023 | 1.010 | 1.030 | 0.9950 | 1.030 | 951,221 | +0.03(+3.00%) |
Jan 31, 2023 | 0.9800 | 1.020 | 0.9800 | 1.000 | 1,057,620 | +0.02(+1.94%) |
Jan 30, 2023 | 1.050 | 1.060 | 0.9800 | 0.9810 | 1,594,803 | -0.08(-7.45%) |
Jan 27, 2023 | 1.000 | 1.100 | 0.9763 | 1.060 | 2,454,819 | +0.04(+3.92%) |
Jan 26, 2023 | 0.9900 | 1.020 | 0.9900 | 1.020 | 944,664 | +0.05(+4.94%) |
Jan 25, 2023 | 0.9900 | 1.000 | 0.9400 | 0.9720 | 1,157,996 | -0.04(-3.76%) |
Jan 24, 2023 | 1.030 | 1.060 | 1.000 | 1.010 | 1,250,403 | -0.02(-1.94%) |
Jan 23, 2023 | 1.040 | 1.070 | 0.9850 | 1.030 | 1,677,801 | +0.03(+3.03%) |
Jan 20, 2023 | 1.000 | 1.050 | 0.9700 | 0.9997 | 1,062,106 | +0.02(+2.01%) |
Jan 19, 2023 | 1.060 | 1.060 | 0.9649 | 0.9800 | 1,847,771 | -0.13(-11.71%) |
Jan 18, 2023 | 1.190 | 1.220 | 1.060 | 1.110 | 2,965,847 | -0.05(-4.31%) |
Jan 17, 2023 | 1.170 | 1.200 | 1.060 | 1.160 | 4,614,640 | +0.07(+6.42%) |
Jan 13, 2023 | 0.8730 | 1.200 | 0.8730 | 1.090 | 4,814,560 | +0.19(+21.11%) |
Jan 12, 2023 | 0.8800 | 0.9200 | 0.8405 | 0.9000 | 1,933,387 | +0.02(+2.42%) |
Jan 11, 2023 | 0.8400 | 0.9399 | 0.8350 | 0.8787 | 2,472,387 | +0.04(+4.61%) |
Jan 10, 2023 | 0.8400 | 0.8863 | 0.8400 | 0.8400 | 854,429 | -0.01(-1.18%) |
Jan 09, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 690,257 | -0.02(-2.51%) |
Jan 06, 2023 | 0.8700 | 0.8950 | 0.8511 | 0.8719 | 457,866 | -0.00(-0.37%) |
Jan 05, 2023 | 0.9200 | 0.9300 | 0.8500 | 0.8751 | 1,180,241 | -0.04(-4.88%) |
Jan 04, 2023 | 0.9300 | 0.9800 | 0.9161 | 0.9200 | 551,309 | -0.01(-1.45%) |
Jan 03, 2023 | 1.000 | 1.020 | 0.9335 | 0.9335 | 803,114 | -0.05(-5.21%) |
Dec 30, 2022 | 0.8822 | 0.9848 | 0.8800 | 0.9848 | 869,991 | +0.08(+9.42%) |
Dec 29, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 635,241 | -0.00(-0.41%) |
Dec 28, 2022 | 0.9000 | 0.9355 | 0.8900 | 0.9037 | 639,063 | -0.02(-1.84%) |
Dec 27, 2022 | 0.9500 | 0.9650 | 0.9050 | 0.9206 | 502,970 | -0.04(-4.58%) |
Dec 23, 2022 | 0.9550 | 0.9999 | 0.9200 | 0.9648 | 397,233 | +0.01(+1.44%) |
Dec 22, 2022 | 0.9700 | 0.9900 | 0.9111 | 0.9511 | 548,077 | -0.03(-2.95%) |
Dec 21, 2022 | 0.9900 | 1.000 | 0.9400 | 0.9800 | 402,663 | +0.02(+2.39%) |
Dec 20, 2022 | 0.9700 | 0.9797 | 0.9202 | 0.9571 | 455,387 | -0.01(-1.33%) |
Dec 19, 2022 | 1.010 | 1.010 | 0.9501 | 0.9700 | 451,653 | -0.02(-2.16%) |
Dec 16, 2022 | 1.030 | 1.040 | 0.9200 | 0.9914 | 1,042,094 | +0.06(+5.90%) |
Dec 15, 2022 | 0.9300 | 0.9506 | 0.9000 | 0.9362 | 483,182 | -0.01(-1.53%) |
Dec 14, 2022 | 1.000 | 1.000 | 0.9000 | 0.9507 | 867,745 | -0.00(-0.11%) |
Dec 13, 2022 | 1.067 | 1.067 | 0.9401 | 0.9517 | 1,245,241 | -0.08(-7.60%) |
Dec 12, 2022 | 0.9100 | 1.030 | 0.8800 | 1.030 | 2,424,535 | +0.12(+12.80%) |
Dec 09, 2022 | 0.9900 | 1.030 | 0.8800 | 0.9131 | 4,702,582 | -0.20(-17.74%) |
Dec 08, 2022 | 1.140 | 1.140 | 1.000 | 1.110 | 2,886,347 | -0.06(-5.13%) |
Dec 07, 2022 | 1.250 | 1.250 | 1.150 | 1.170 | 1,460,573 | -0.09(-7.14%) |
Dec 06, 2022 | 1.340 | 1.340 | 1.220 | 1.260 | 1,181,548 | -0.09(-6.67%) |
Dec 05, 2022 | 1.440 | 1.440 | 1.340 | 1.350 | 1,154,863 | -0.02(-1.46%) |
Dec 02, 2022 | 1.350 | 1.390 | 1.290 | 1.370 | 986,235 | +0.02(+1.48%) |