Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 0.198 | 0.2 | 0.19 | 0.19 | 5.7 | -0.002 (-1.04%) | 127,400 |
7 Mar 2023 | USD | 0.191 | 0.204 | 0.191 | 0.192 | 5.76 | -0.006 (-3.03%) | 96,600 |
6 Mar 2023 | USD | 0.211 | 0.22 | 0.19 | 0.198 | 5.94 | -0.003 (-1.49%) | 145,800 |
3 Mar 2023 | USD | 0.197 | 0.214 | 0.196 | 0.201 | 6.03 | +0.007 (+3.61%) | 191,000 |
2 Mar 2023 | USD | 0.19 | 0.2 | 0.19 | 0.194 | 5.82 | +0.002 (+1.04%) | 84,400 |
1 Mar 2023 | USD | 0.192 | 0.216 | 0.185 | 0.192 | 5.76 | -0.013 (-6.34%) | 366,500 |
28 Feb 2023 | USD | 0.212 | 0.22 | 0.2 | 0.205 | 6.15 | +0.003 (+1.49%) | 87,600 |
27 Feb 2023 | USD | 0.21 | 0.21 | 0.2 | 0.202 | 6.06 | +0.004 (+2.02%) | 60,500 |
24 Feb 2023 | USD | 0.21 | 0.215 | 0.19 | 0.198 | 5.94 | -0.017 (-7.91%) | 288,400 |
23 Feb 2023 | USD | 0.248 | 0.248 | 0.2 | 0.215 | 6.45 | -0.016 (-6.93%) | 320,300 |
22 Feb 2023 | USD | 0.22 | 0.249 | 0.22 | 0.231 | 6.93 | -0.008 (-3.35%) | 32,400 |
21 Feb 2023 | USD | 0.265 | 0.265 | 0.228 | 0.239 | 7.17 | -0.021 (-8.08%) | 263,700 |
17 Feb 2023 | USD | 0.267 | 0.294 | 0.26 | 0.26 | 7.8 | -0.034 (-11.56%) | 255,100 |
16 Feb 2023 | USD | 0.266 | 0.295 | 0.266 | 0.294 | 8.82 | -0.002 (-0.68%) | 86,800 |
15 Feb 2023 | USD | 0.312 | 0.312 | 0.268 | 0.296 | 8.88 | +0.021 (+7.64%) | 105,900 |
14 Feb 2023 | USD | 0.298 | 0.32 | 0.25 | 0.275 | 8.25 | -0.035 (-11.29%) | 242,200 |
13 Feb 2023 | USD | 0.3 | 0.33 | 0.3 | 0.31 | 9.3 | +0.01 (+3.33%) | 41,000 |
10 Feb 2023 | USD | 0.299 | 0.3 | 0.29 | 0.3 | 9 | +0.012 (+4.17%) | 11,100 |
9 Feb 2023 | USD | 0.31 | 0.31 | 0.288 | 0.288 | 8.64 | -0.003 (-1.03%) | 75,500 |
8 Feb 2023 | USD | 0.335 | 0.335 | 0.255 | 0.291 | 8.73 | -0.029 (-9.06%) | 239,200 |
7 Feb 2023 | USD | 0.352 | 0.352 | 0.311 | 0.32 | 9.6 | -0.005 (-1.54%) | 29,700 |
6 Feb 2023 | USD | 0.33 | 0.349 | 0.32 | 0.325 | 9.75 | -0.006 (-1.81%) | 40,400 |
3 Feb 2023 | USD | 0.314 | 0.351 | 0.314 | 0.331 | 9.93 | +0.008 (+2.48%) | 98,800 |
2 Feb 2023 | USD | 0.344 | 0.37 | 0.32 | 0.323 | 9.69 | -0.017 (-5%) | 125,400 |
1 Feb 2023 | USD | 0.357 | 0.357 | 0.34 | 0.34 | 10.2 | -0.002 (-0.58%) | 60,400 |
31 Jan 2023 | USD | 0.34 | 0.398 | 0.34 | 0.342 | 10.26 | +0.01 (+3.01%) | 167,600 |
30 Jan 2023 | USD | 0.33 | 0.34 | 0.304 | 0.332 | 9.96 | +0.012 (+3.75%) | 129,100 |
27 Jan 2023 | USD | 0.31 | 0.33 | 0.3 | 0.32 | 9.6 | +0.008 (+2.56%) | 59,200 |
26 Jan 2023 | USD | 0.32 | 0.323 | 0.31 | 0.312 | 9.36 | -0.003 (-0.95%) | 48,800 |
25 Jan 2023 | USD | 0.313 | 0.32 | 0.305 | 0.315 | 9.45 | +0.001 (+0.32%) | 85,800 |