Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.48 | 0.5 | 0.43 | 0.443 | 3.544 | +0.003 (+0.68%) | 579,000 |
16 Mar 2023 | USD | 0.475 | 0.5 | 0.431 | 0.44 | 3.52 | -0.08 (-15.38%) | 1,172,400 |
15 Mar 2023 | USD | 0.5 | 0.545 | 0.481 | 0.52 | 4.16 | +0.015 (+2.97%) | 657,000 |
14 Mar 2023 | USD | 0.479 | 0.52 | 0.47 | 0.505 | 4.04 | +0.03 (+6.32%) | 419,800 |
13 Mar 2023 | USD | 0.46 | 0.49 | 0.42 | 0.475 | 3.8 | -0.016 (-3.26%) | 983,900 |
10 Mar 2023 | USD | 0.55 | 0.55 | 0.45 | 0.491 | 3.928 | -0.05 (-9.24%) | 1,076,300 |
9 Mar 2023 | USD | 0.55 | 0.565 | 0.53 | 0.541 | 4.328 | -0.019 (-3.39%) | 275,600 |
8 Mar 2023 | USD | 0.54 | 0.56 | 0.52 | 0.56 | 4.48 | +0.018 (+3.32%) | 432,900 |
7 Mar 2023 | USD | 0.547 | 0.58 | 0.53 | 0.542 | 4.336 | -0.005 (-0.91%) | 536,000 |
6 Mar 2023 | USD | 0.55 | 0.55 | 0.512 | 0.547 | 4.376 | -0.007 (-1.26%) | 409,300 |
3 Mar 2023 | USD | 0.516 | 0.562 | 0.516 | 0.554 | 4.432 | +0.029 (+5.52%) | 397,300 |
2 Mar 2023 | USD | 0.55 | 0.55 | 0.51 | 0.525 | 4.2 | -0.028 (-5.06%) | 353,100 |
1 Mar 2023 | USD | 0.59 | 0.596 | 0.552 | 0.553 | 4.424 | -0.047 (-7.83%) | 475,100 |
28 Feb 2023 | USD | 0.586 | 0.6 | 0.56 | 0.6 | 4.8 | +0.007 (+1.18%) | 618,400 |
27 Feb 2023 | USD | 0.63 | 0.642 | 0.565 | 0.593 | 4.744 | -0.028 (-4.51%) | 964,100 |
24 Feb 2023 | USD | 0.59 | 0.657 | 0.59 | 0.621 | 4.968 | +0.026 (+4.37%) | 717,500 |
23 Feb 2023 | USD | 0.56 | 0.6 | 0.56 | 0.595 | 4.76 | +0.025 (+4.39%) | 692,100 |
22 Feb 2023 | USD | 0.64 | 0.65 | 0.55 | 0.57 | 4.56 | -0.09 (-13.64%) | 1,346,100 |
21 Feb 2023 | USD | 0.68 | 0.7 | 0.633 | 0.66 | 5.28 | -0.02 (-2.94%) | 1,222,900 |
17 Feb 2023 | USD | 0.72 | 0.73 | 0.62 | 0.68 | 5.44 | -0.034 (-4.76%) | 2,981,600 |
16 Feb 2023 | USD | 0.62 | 0.758 | 0.604 | 0.714 | 5.712 | +0.059 (+9.01%) | 3,626,500 |
15 Feb 2023 | USD | 0.497 | 0.667 | 0.486 | 0.655 | 5.24 | +0.097 (+17.38%) | 5,937,600 |
14 Feb 2023 | USD | 0.4 | 0.589 | 0.39 | 0.558 | 4.464 | +0.158 (+39.50%) | 17,000,500 |
13 Feb 2023 | USD | 0.405 | 0.42 | 0.4 | 0.4 | 3.2 | -0.004 (-0.99%) | 228,900 |
10 Feb 2023 | USD | 0.41 | 0.41 | 0.39 | 0.404 | 3.232 | +0.014 (+3.59%) | 402,300 |
9 Feb 2023 | USD | 0.438 | 0.44 | 0.385 | 0.39 | 3.12 | -0.042 (-9.72%) | 705,500 |
8 Feb 2023 | USD | 0.428 | 0.447 | 0.428 | 0.432 | 3.456 | +0.01 (+2.37%) | 223,000 |
7 Feb 2023 | USD | 0.44 | 0.441 | 0.411 | 0.422 | 3.376 | -0.016 (-3.65%) | 457,600 |
6 Feb 2023 | USD | 0.46 | 0.46 | 0.429 | 0.438 | 3.504 | -0.022 (-4.78%) | 394,800 |
3 Feb 2023 | USD | 0.465 | 0.47 | 0.451 | 0.46 | 3.68 | 0.0 (0.0%) | 341,600 |