Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.35 | 0.368 | 0.33 | 0.368 | 7.36 | +0.025 (+7.29%) | 468,000 |
9 Mar 2023 | USD | 0.38 | 0.395 | 0.32 | 0.343 | 6.86 | -0.014 (-3.92%) | 458,500 |
8 Mar 2023 | USD | 0.37 | 0.39 | 0.35 | 0.357 | 7.14 | -0.015 (-4.03%) | 152,200 |
7 Mar 2023 | USD | 0.4 | 0.4 | 0.371 | 0.372 | 7.44 | -0.013 (-3.38%) | 122,000 |
6 Mar 2023 | USD | 0.39 | 0.396 | 0.38 | 0.385 | 7.7 | -0.001 (-0.26%) | 120,200 |
3 Mar 2023 | USD | 0.377 | 0.389 | 0.37 | 0.386 | 7.72 | +0.007 (+1.85%) | 146,800 |
2 Mar 2023 | USD | 0.397 | 0.4 | 0.37 | 0.379 | 7.58 | -0.012 (-3.07%) | 194,400 |
1 Mar 2023 | USD | 0.4 | 0.405 | 0.382 | 0.391 | 7.82 | +0.001 (+0.26%) | 169,400 |
28 Feb 2023 | USD | 0.4 | 0.401 | 0.39 | 0.39 | 7.8 | -0.006 (-1.52%) | 190,700 |
27 Feb 2023 | USD | 0.4 | 0.424 | 0.396 | 0.396 | 7.92 | -0.014 (-3.41%) | 94,400 |
24 Feb 2023 | USD | 0.402 | 0.415 | 0.39 | 0.41 | 8.2 | +0.01 (+2.50%) | 116,000 |
23 Feb 2023 | USD | 0.419 | 0.43 | 0.4 | 0.4 | 8 | -0.02 (-4.76%) | 110,100 |
22 Feb 2023 | USD | 0.42 | 0.43 | 0.4 | 0.42 | 8.4 | -0.005 (-1.18%) | 149,900 |
21 Feb 2023 | USD | 0.42 | 0.45 | 0.41 | 0.425 | 8.5 | +0.005 (+1.19%) | 252,900 |
17 Feb 2023 | USD | 0.409 | 0.438 | 0.383 | 0.42 | 8.4 | 0.0 (0.0%) | 285,500 |
16 Feb 2023 | USD | 0.44 | 0.44 | 0.401 | 0.42 | 8.4 | -0.003 (-0.71%) | 406,900 |
15 Feb 2023 | USD | 0.406 | 0.465 | 0.39 | 0.423 | 8.46 | +0.023 (+5.75%) | 631,900 |
14 Feb 2023 | USD | 0.4 | 0.42 | 0.369 | 0.4 | 8 | +0.01 (+2.56%) | 355,900 |
13 Feb 2023 | USD | 0.41 | 0.41 | 0.376 | 0.39 | 7.8 | -0.001 (-0.26%) | 313,000 |
10 Feb 2023 | USD | 0.438 | 0.44 | 0.37 | 0.391 | 7.82 | -0.049 (-11.14%) | 883,000 |
9 Feb 2023 | USD | 0.455 | 0.46 | 0.42 | 0.44 | 8.8 | -0.01 (-2.22%) | 435,000 |
8 Feb 2023 | USD | 0.461 | 0.49 | 0.43 | 0.45 | 9 | -0.029 (-6.05%) | 341,600 |
7 Feb 2023 | USD | 0.48 | 0.49 | 0.451 | 0.479 | 9.58 | -0.011 (-2.24%) | 474,500 |
6 Feb 2023 | USD | 0.49 | 0.5 | 0.481 | 0.49 | 9.8 | -0.009 (-1.80%) | 504,300 |
3 Feb 2023 | USD | 0.508 | 0.51 | 0.49 | 0.499 | 9.98 | -0.009 (-1.77%) | 319,400 |
2 Feb 2023 | USD | 0.502 | 0.53 | 0.496 | 0.508 | 10.16 | +0.006 (+1.20%) | 823,900 |
1 Feb 2023 | USD | 0.503 | 0.53 | 0.496 | 0.502 | 10.04 | -0.005 (-0.99%) | 952,300 |
31 Jan 2023 | USD | 0.504 | 0.51 | 0.488 | 0.507 | 10.14 | +0.002 (+0.40%) | 358,200 |
30 Jan 2023 | USD | 0.515 | 0.529 | 0.5 | 0.505 | 10.1 | -0.032 (-5.96%) | 499,100 |
27 Jan 2023 | USD | 0.55 | 0.57 | 0.53 | 0.537 | 10.74 | -0.023 (-4.11%) | 788,100 |