Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 116,900 |
16 Mar 2023 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 117,100 |
15 Mar 2023 | USD | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 127,100 |
14 Mar 2023 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 79,900 |
13 Mar 2023 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -0.019 (-3.96%) | 83,200 |
10 Mar 2023 | USD | 0.46 | 0.499 | 0.46 | 0.4894 | 0.4894 | +0.019 (+4.13%) | 97,407 |
9 Mar 2023 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 177,300 |
8 Mar 2023 | USD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 80,600 |
7 Mar 2023 | USD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 146,400 |
6 Mar 2023 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 86,000 |
3 Mar 2023 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 60,400 |
2 Mar 2023 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 74,900 |
1 Mar 2023 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 65,800 |
28 Feb 2023 | USD | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 152,200 |
27 Feb 2023 | USD | 0.55 | 0.55 | 0.46 | 0.48 | 0.48 | -0.04 (-7.69%) | 244,000 |
24 Feb 2023 | USD | 0.5 | 0.55 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 292,200 |
23 Feb 2023 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 95,700 |
22 Feb 2023 | USD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 188,000 |
21 Feb 2023 | USD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 211,700 |
17 Feb 2023 | USD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 263,600 |
16 Feb 2023 | USD | 0.51 | 0.54 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 99,500 |
15 Feb 2023 | USD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 210,400 |
14 Feb 2023 | USD | 0.52 | 0.52 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 210,500 |
13 Feb 2023 | USD | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 120,600 |
10 Feb 2023 | USD | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | -0.005 (-0.87%) | 149,600 |
9 Feb 2023 | USD | 0.563 | 0.63 | 0.5612 | 0.575 | 0.575 | -0.005 (-0.86%) | 193,842 |
8 Feb 2023 | USD | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -0.03 (-4.92%) | 193,900 |
7 Feb 2023 | USD | 0.58 | 0.62 | 0.54 | 0.61 | 0.61 | +0.07 (+12.96%) | 432,800 |
6 Feb 2023 | USD | 0.58 | 0.6 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 239,600 |
3 Feb 2023 | USD | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 79,600 |