Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3300 | 0.3989 | 0.3300 | 0.3689 | 1,237,392 | +0.03(+10.22%) |
Mar 30, 2023 | 0.3400 | 0.3594 | 0.3211 | 0.3347 | 1,086,568 | -0.01(-1.88%) |
Mar 29, 2023 | 0.3461 | 0.3500 | 0.3250 | 0.3411 | 1,093,790 | -0.00(-1.13%) |
Mar 28, 2023 | 0.3700 | 0.3756 | 0.3200 | 0.3450 | 1,871,244 | -0.03(-6.78%) |
Mar 27, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 991,351 | -0.02(-5.10%) |
Mar 24, 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3900 | 910,618 | -0.01(-2.50%) |
Mar 23, 2023 | 0.4000 | 0.4190 | 0.3969 | 0.4000 | 1,033,951 | +0.00(+0.00%) |
Mar 22, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 1,472,526 | -0.03(-7.34%) |
Mar 21, 2023 | 0.4300 | 0.4499 | 0.4185 | 0.4317 | 1,571,733 | -0.04(-8.92%) |
Mar 20, 2023 | 0.4900 | 0.4989 | 0.4562 | 0.4740 | 365,973 | -0.01(-1.25%) |
Mar 17, 2023 | 0.4750 | 0.4800 | 0.4410 | 0.4800 | 958,461 | +0.02(+4.35%) |
Mar 16, 2023 | 0.5100 | 0.5300 | 0.4600 | 0.4600 | 1,596,994 | -0.03(-6.12%) |
Mar 15, 2023 | 0.5700 | 0.5900 | 0.4900 | 0.4900 | 3,351,133 | -0.08(-14.04%) |
Mar 14, 2023 | 0.6243 | 0.6650 | 0.5700 | 0.5700 | 1,043,774 | -0.02(-3.39%) |
Mar 13, 2023 | 0.6459 | 0.6690 | 0.5900 | 0.5900 | 880,068 | -0.08(-11.81%) |
Mar 10, 2023 | 0.6900 | 0.7200 | 0.6510 | 0.6690 | 461,261 | -0.03(-4.51%) |
Mar 09, 2023 | 0.6935 | 0.7498 | 0.6809 | 0.7006 | 548,797 | -0.02(-2.69%) |
Mar 08, 2023 | 0.7500 | 0.8000 | 0.6510 | 0.7200 | 1,037,022 | -0.04(-5.28%) |
Mar 07, 2023 | 0.8005 | 0.8005 | 0.7513 | 0.7601 | 1,027,836 | -0.06(-7.87%) |
Mar 06, 2023 | 0.7900 | 0.8410 | 0.7501 | 0.8250 | 1,429,060 | +0.09(+11.79%) |
Mar 03, 2023 | 0.6700 | 0.7500 | 0.6651 | 0.7380 | 911,420 | +0.07(+10.31%) |
Mar 02, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6690 | 683,758 | +0.03(+4.55%) |
Mar 01, 2023 | 0.5880 | 0.6500 | 0.5840 | 0.6399 | 938,070 | +0.05(+8.64%) |
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 | 1,847,171 | -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%) |