Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.53 | 0.53 | 0.45 | 0.51 | 0.51 | -0.02 (-3.77%) | 70,000 |
16 Mar 2023 | USD | 0.46 | 0.53 | 0.42 | 0.53 | 0.53 | +0.05 (+10.42%) | 94,900 |
15 Mar 2023 | USD | 0.5 | 0.5 | 0.44 | 0.48 | 0.48 | -0.04 (-7.69%) | 303,100 |
14 Mar 2023 | USD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 28,300 |
13 Mar 2023 | USD | 0.52 | 0.56 | 0.47 | 0.53 | 0.53 | 0.0 (0.0%) | 185,600 |
10 Mar 2023 | USD | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 0.0 (0.0%) | 111,300 |
9 Mar 2023 | USD | 0.54 | 0.55 | 0.49 | 0.53 | 0.53 | -0.01 (-1.85%) | 100,700 |
8 Mar 2023 | USD | 0.52 | 0.6 | 0.49 | 0.54 | 0.54 | +0.04 (+8%) | 247,000 |
7 Mar 2023 | USD | 0.62 | 0.62 | 0.49 | 0.5 | 0.5 | -0.12 (-19.35%) | 376,300 |
6 Mar 2023 | USD | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | +0.02 (+3.33%) | 93,800 |
3 Mar 2023 | USD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 8,600 |
2 Mar 2023 | USD | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 44,300 |
1 Mar 2023 | USD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 10,100 |
28 Feb 2023 | USD | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | +0.02 (+3.28%) | 90,200 |
27 Feb 2023 | USD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,400 |
24 Feb 2023 | USD | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 113,700 |
23 Feb 2023 | USD | 0.67 | 0.69 | 0.57 | 0.62 | 0.62 | -0.07 (-10.14%) | 198,800 |
22 Feb 2023 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 8,500 |
21 Feb 2023 | USD | 0.68 | 0.69 | 0.61 | 0.68 | 0.68 | 0.0 (0.0%) | 138,300 |
17 Feb 2023 | USD | 0.61 | 0.7 | 0.6 | 0.68 | 0.68 | +0.06 (+9.68%) | 272,300 |
16 Feb 2023 | USD | 0.71 | 0.71 | 0.57 | 0.62 | 0.62 | -0.09 (-12.68%) | 125,300 |
15 Feb 2023 | USD | 0.7 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 44,000 |
14 Feb 2023 | USD | 0.66 | 0.73 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 114,000 |
13 Feb 2023 | USD | 0.69 | 0.72 | 0.61 | 0.65 | 0.65 | -0.02 (-2.99%) | 675,700 |
10 Feb 2023 | USD | 0.53 | 0.67 | 0.51 | 0.67 | 0.67 | +0.12 (+21.82%) | 286,600 |
9 Feb 2023 | USD | 0.54 | 0.57 | 0.46 | 0.55 | 0.55 | -0.11 (-16.67%) | 556,400 |
8 Feb 2023 | USD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 17,700 |
7 Feb 2023 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.02 (+3.23%) | 11,000 |
6 Feb 2023 | USD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,800 |
3 Feb 2023 | USD | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 4,200 |