Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | EUR | 0.2995 | 0.3515 | 0.2995 | 0.314 | 0.314 | +0.057 (+22.13%) | 1,791,037 |
28 Feb 2023 | EUR | 0.2494 | 0.2681 | 0.2494 | 0.2571 | 0.2571 | -0.009 (-3.35%) | 705,507 |
27 Feb 2023 | EUR | 0.231 | 0.266 | 0.231 | 0.266 | 0.266 | +0.051 (+24.01%) | 1,069,055 |
24 Feb 2023 | EUR | 0.21 | 0.217 | 0.199 | 0.2145 | 0.2145 | +0.034 (+18.51%) | 629,171 |
23 Feb 2023 | EUR | 0.185 | 0.185 | 0.1747 | 0.181 | 0.181 | 0.0 (0.0%) | 699,616 |
22 Feb 2023 | EUR | 0.173 | 0.181 | 0.1403 | 0.181 | 0.181 | +0.04 (+27.92%) | 253,335 |
21 Feb 2023 | EUR | 0.139 | 0.1415 | 0.139 | 0.1415 | 0.1415 | +0.006 (+4.20%) | 29,076 |
20 Feb 2023 | EUR | 0.1358 | 0.144 | 0.1358 | 0.1358 | 0.1358 | +0.015 (+12.51%) | 277,339 |
17 Feb 2023 | EUR | 0.127 | 0.127 | 0.1207 | 0.1207 | 0.1207 | -0.007 (-5.70%) | 246,085 |
16 Feb 2023 | EUR | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | +0 (+0.08%) | 51,067 |
15 Feb 2023 | EUR | 0.1235 | 0.1313 | 0.1231 | 0.1279 | 0.1279 | +0.005 (+4.41%) | 282,727 |
14 Feb 2023 | EUR | 0.1176 | 0.1225 | 0.1029 | 0.1225 | 0.1225 | +0.016 (+15.13%) | 740,352 |
13 Feb 2023 | EUR | 0.1057 | 0.1064 | 0.1057 | 0.1064 | 0.1064 | +0.006 (+5.77%) | 272,734 |
10 Feb 2023 | EUR | 0.1012 | 0.1012 | 0.0999 | 0.1006 | 0.1006 | -0.003 (-3.08%) | 403,401 |
9 Feb 2023 | EUR | 0.1153 | 0.1153 | 0.1038 | 0.1038 | 0.1038 | -0.034 (-24.45%) | 1,302,171 |
8 Feb 2023 | EUR | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | +0.026 (+22.90%) | 11,020 |
6 Feb 2023 | EUR | 0.1118 | 0.1118 | 0.1118 | 0.1118 | 0.1118 | -0.001 (-0.53%) | 96 |
3 Feb 2023 | EUR | 0.109 | 0.1124 | 0.1088 | 0.1124 | 0.1124 | -0 (-0.09%) | 631,824 |
2 Feb 2023 | EUR | 0.111 | 0.1131 | 0.111 | 0.1125 | 0.1125 | +0.011 (+10.51%) | 569,920 |
1 Feb 2023 | EUR | 0.1043 | 0.1043 | 0.1018 | 0.1018 | 0.1018 | +0.007 (+7.61%) | 464,910 |
31 Jan 2023 | EUR | 0.0979 | 0.0979 | 0.0946 | 0.0946 | 0.0946 | -0 (-0.42%) | 315,355 |
30 Jan 2023 | EUR | 0.091 | 0.095 | 0.0883 | 0.095 | 0.095 | +0.009 (+11.11%) | 192,909 |
27 Jan 2023 | EUR | 0.0798 | 0.0855 | 0.0798 | 0.0855 | 0.0855 | +0.006 (+8.23%) | 78,261 |
26 Jan 2023 | EUR | 0.0772 | 0.0799 | 0.0772 | 0.079 | 0.079 | -0.001 (-1.50%) | 17,616 |
25 Jan 2023 | EUR | 0.0788 | 0.0802 | 0.0788 | 0.0802 | 0.0802 | +0.009 (+11.85%) | 171,854 |
23 Jan 2023 | EUR | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | +0.001 (+1.27%) | 48,345 |
20 Jan 2023 | EUR | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | -0.003 (-3.67%) | 72,798 |
19 Jan 2023 | EUR | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.021 (-22.22%) | 4,000 |
18 Jan 2023 | EUR | 0.082 | 0.0945 | 0.082 | 0.0945 | 0.0945 | -0.014 (-12.74%) | 365,192 |
17 Jan 2023 | EUR | 0.1143 | 0.1172 | 0.1083 | 0.1083 | 0.1083 | -0.013 (-10.79%) | 249,215 |