Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.42 | 0.465 | 0.3428 | 0.398 | 3.184 | -0.002 (-0.50%) | 95,849 |
9 Mar 2023 | USD | 0.38 | 0.49 | 0.38 | 0.4 | 3.2 | +0.039 (+10.80%) | 36,800 |
8 Mar 2023 | USD | 0.39 | 0.39 | 0.36 | 0.361 | 2.888 | -0.039 (-9.75%) | 20,500 |
7 Mar 2023 | USD | 0.398 | 0.4 | 0.377 | 0.4 | 3.2 | +0.006 (+1.52%) | 22,100 |
6 Mar 2023 | USD | 0.438 | 0.438 | 0.334 | 0.394 | 3.152 | -0.056 (-12.44%) | 39,600 |
3 Mar 2023 | USD | 0.5 | 0.5 | 0.419 | 0.45 | 3.6 | -0.003 (-0.66%) | 93,000 |
2 Mar 2023 | USD | 0.46 | 0.46 | 0.42 | 0.453 | 3.624 | -0.017 (-3.62%) | 25,000 |
1 Mar 2023 | USD | 0.487 | 0.487 | 0.414 | 0.47 | 3.76 | -0.003 (-0.63%) | 63,000 |
28 Feb 2023 | USD | 0.47 | 0.52 | 0.45 | 0.473 | 3.784 | -0.007 (-1.46%) | 83,700 |
27 Feb 2023 | USD | 0.4 | 0.53 | 0.38 | 0.48 | 3.84 | +0.077 (+19.11%) | 312,900 |
24 Feb 2023 | USD | 0.37 | 0.458 | 0.356 | 0.403 | 3.224 | +0.017 (+4.40%) | 156,900 |
23 Feb 2023 | USD | 0.37 | 0.393 | 0.36 | 0.386 | 3.088 | +0.006 (+1.58%) | 56,400 |
22 Feb 2023 | USD | 0.358 | 0.38 | 0.333 | 0.38 | 3.04 | +0.006 (+1.60%) | 104,900 |
21 Feb 2023 | USD | 0.34 | 0.399 | 0.316 | 0.374 | 2.992 | +0.059 (+18.73%) | 228,000 |
17 Feb 2023 | USD | 0.324 | 0.324 | 0.311 | 0.315 | 2.52 | -0.005 (-1.56%) | 18,300 |
16 Feb 2023 | USD | 0.367 | 0.385 | 0.311 | 0.32 | 2.56 | -0.06 (-15.79%) | 203,700 |
15 Feb 2023 | USD | 0.35 | 0.38 | 0.35 | 0.38 | 3.04 | +0.03 (+8.57%) | 30,800 |
14 Feb 2023 | USD | 0.36 | 0.378 | 0.33 | 0.35 | 2.8 | -0.01 (-2.78%) | 62,100 |
13 Feb 2023 | USD | 0.367 | 0.431 | 0.36 | 0.36 | 2.88 | -0.023 (-6.01%) | 97,900 |
10 Feb 2023 | USD | 0.46 | 0.46 | 0.382 | 0.383 | 3.064 | -0.029 (-7.04%) | 129,700 |
9 Feb 2023 | USD | 0.453 | 0.453 | 0.411 | 0.412 | 3.296 | -0.019 (-4.41%) | 52,900 |
8 Feb 2023 | USD | 0.45 | 0.47 | 0.425 | 0.431 | 3.448 | -0.034 (-7.31%) | 210,400 |
7 Feb 2023 | USD | 0.654 | 0.654 | 0.461 | 0.465 | 3.72 | -0.145 (-23.77%) | 423,400 |
6 Feb 2023 | USD | 0.58 | 0.7 | 0.541 | 0.61 | 4.88 | +0.034 (+5.90%) | 399,100 |
3 Feb 2023 | USD | 0.56 | 0.651 | 0.54 | 0.576 | 4.608 | -0.002 (-0.35%) | 186,300 |
2 Feb 2023 | USD | 0.58 | 0.609 | 0.53 | 0.578 | 4.624 | -0.002 (-0.34%) | 147,400 |
1 Feb 2023 | USD | 0.572 | 0.6 | 0.55 | 0.58 | 4.64 | +0.007 (+1.22%) | 90,700 |
31 Jan 2023 | USD | 0.75 | 0.801 | 0.55 | 0.573 | 4.584 | -0.157 (-21.51%) | 304,900 |
30 Jan 2023 | USD | 0.55 | 0.871 | 0.54 | 0.73 | 5.84 | +0.181 (+32.97%) | 931,000 |
27 Jan 2023 | USD | 0.53 | 0.6 | 0.5 | 0.549 | 4.392 | +0.029 (+5.58%) | 76,900 |