Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.44 | 0.45 | 0.363 | 0.4 | 8,000 | -0.035 (-8.05%) | 293,900 |
9 Mar 2023 | USD | 0.46 | 0.483 | 0.411 | 0.435 | 8,700 | -0.031 (-6.65%) | 166,900 |
8 Mar 2023 | USD | 0.48 | 0.48 | 0.451 | 0.466 | 9,320 | -0.014 (-2.92%) | 112,900 |
7 Mar 2023 | USD | 0.538 | 0.55 | 0.458 | 0.48 | 9,600 | -0.013 (-2.64%) | 467,000 |
6 Mar 2023 | USD | 0.5 | 0.5 | 0.457 | 0.493 | 9,860 | +0.013 (+2.71%) | 194,300 |
3 Mar 2023 | USD | 0.5 | 0.505 | 0.45 | 0.48 | 9,600 | -0.019 (-3.81%) | 214,300 |
2 Mar 2023 | USD | 0.52 | 0.535 | 0.463 | 0.499 | 9,980 | -0.005 (-0.99%) | 389,900 |
1 Mar 2023 | USD | 0.48 | 0.51 | 0.48 | 0.504 | 10,080 | +0.013 (+2.65%) | 145,300 |
28 Feb 2023 | USD | 0.5 | 0.52 | 0.48 | 0.491 | 9,820 | +0.005 (+1.03%) | 219,700 |
27 Feb 2023 | USD | 0.49 | 0.503 | 0.48 | 0.486 | 9,720 | -0.02 (-3.95%) | 217,400 |
24 Feb 2023 | USD | 0.565 | 0.565 | 0.487 | 0.506 | 10,120 | -0.08 (-13.65%) | 421,100 |
23 Feb 2023 | USD | 0.65 | 0.65 | 0.55 | 0.586 | 11,720 | -0.063 (-9.71%) | 342,300 |
22 Feb 2023 | USD | 0.62 | 0.723 | 0.607 | 0.649 | 12,980 | +0.019 (+3.02%) | 372,700 |
21 Feb 2023 | USD | 0.68 | 0.69 | 0.607 | 0.63 | 12,600 | -0.06 (-8.70%) | 194,000 |
17 Feb 2023 | USD | 0.69 | 0.69 | 0.64 | 0.69 | 13,800 | 0.0 (0.0%) | 290,300 |
16 Feb 2023 | USD | 0.72 | 0.74 | 0.68 | 0.69 | 13,800 | -0.03 (-4.17%) | 275,100 |
15 Feb 2023 | USD | 0.73 | 0.77 | 0.626 | 0.72 | 14,400 | -0.01 (-1.37%) | 807,600 |
14 Feb 2023 | USD | 0.82 | 0.85 | 0.701 | 0.73 | 14,600 | -0.08 (-9.88%) | 858,700 |
13 Feb 2023 | USD | 0.92 | 0.99 | 0.78 | 0.81 | 16,200 | -0.078 (-8.78%) | 2,296,300 |
10 Feb 2023 | USD | 0.811 | 0.94 | 0.78 | 0.888 | 17,760 | +0.05 (+5.97%) | 1,431,700 |
9 Feb 2023 | USD | 0.88 | 0.89 | 0.81 | 0.838 | 16,760 | -0.062 (-6.89%) | 390,500 |
8 Feb 2023 | USD | 0.94 | 0.94 | 0.87 | 0.9 | 18,000 | -0.16 (-15.09%) | 995,900 |
7 Feb 2023 | USD | 1.12 | 1.12 | 1.03 | 1.06 | 21,200 | -0.05 (-4.50%) | 2,332,600 |
6 Feb 2023 | USD | 1.21 | 1.21 | 1.09 | 1.11 | 22,200 | -0.06 (-5.13%) | 193,400 |
3 Feb 2023 | USD | 1.25 | 1.3 | 1.17 | 1.17 | 23,400 | -0.06 (-4.88%) | 141,400 |
2 Feb 2023 | USD | 1.28 | 1.28 | 1.18 | 1.23 | 24,600 | -0.01 (-0.81%) | 132,500 |
1 Feb 2023 | USD | 1.27 | 1.28 | 1.21 | 1.24 | 24,800 | -0.03 (-2.36%) | 109,700 |
31 Jan 2023 | USD | 1.28 | 1.3 | 1.26 | 1.27 | 25,400 | -0.01 (-0.78%) | 58,000 |
30 Jan 2023 | USD | 1.3 | 1.32 | 1.27 | 1.28 | 25,600 | -0.02 (-1.54%) | 26,600 |
27 Jan 2023 | USD | 1.29 | 1.329 | 1.201 | 1.3 | 26,000 | +0.02 (+1.56%) | 119,400 |