Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | USD | 0.519 | 0.64 | 0.505 | 0.629 | 251.6 | +0.078 (+14.16%) | 787,300 |
3 Mar 2023 | USD | 0.484 | 0.6 | 0.484 | 0.551 | 220.4 | -0.038 (-6.45%) | 1,221,400 |
2 Mar 2023 | USD | 0.533 | 0.65 | 0.438 | 0.589 | 235.6 | +0.171 (+40.91%) | 9,746,300 |
1 Mar 2023 | USD | 0.44 | 0.442 | 0.41 | 0.418 | 167.2 | +0.002 (+0.48%) | 97,800 |
28 Feb 2023 | USD | 0.418 | 0.42 | 0.38 | 0.416 | 166.4 | +0.015 (+3.74%) | 56,500 |
27 Feb 2023 | USD | 0.422 | 0.423 | 0.401 | 0.401 | 160.4 | -0.019 (-4.52%) | 61,700 |
24 Feb 2023 | USD | 0.42 | 0.425 | 0.407 | 0.42 | 168 | -0.008 (-1.87%) | 13,300 |
23 Feb 2023 | USD | 0.422 | 0.431 | 0.403 | 0.428 | 171.2 | -0.023 (-5.10%) | 96,500 |
22 Feb 2023 | USD | 0.436 | 0.49 | 0.421 | 0.451 | 180.4 | +0.005 (+1.12%) | 61,100 |
21 Feb 2023 | USD | 0.455 | 0.456 | 0.43 | 0.446 | 178.4 | +0.021 (+4.94%) | 107,000 |
17 Feb 2023 | USD | 0.428 | 0.445 | 0.42 | 0.425 | 170 | +0.005 (+1.19%) | 78,100 |
16 Feb 2023 | USD | 0.413 | 0.428 | 0.41 | 0.42 | 168 | +0.008 (+1.94%) | 73,400 |
15 Feb 2023 | USD | 0.43 | 0.435 | 0.401 | 0.412 | 164.8 | -0.02 (-4.63%) | 220,800 |
14 Feb 2023 | USD | 0.414 | 0.446 | 0.414 | 0.432 | 172.8 | -0.014 (-3.14%) | 42,100 |
13 Feb 2023 | USD | 0.444 | 0.475 | 0.423 | 0.446 | 178.4 | +0.006 (+1.36%) | 112,800 |
10 Feb 2023 | USD | 0.479 | 0.485 | 0.43 | 0.44 | 176 | -0.046 (-9.47%) | 64,700 |
9 Feb 2023 | USD | 0.486 | 0.5 | 0.466 | 0.486 | 194.4 | +0.006 (+1.25%) | 97,400 |
8 Feb 2023 | USD | 0.47 | 0.53 | 0.45 | 0.48 | 192 | -0.03 (-5.88%) | 348,400 |
7 Feb 2023 | USD | 0.59 | 0.59 | 0.5 | 0.51 | 204 | -0.1 (-16.39%) | 428,600 |
6 Feb 2023 | USD | 0.646 | 0.68 | 0.571 | 0.61 | 244 | -0.07 (-10.29%) | 1,041,100 |
3 Feb 2023 | USD | 0.58 | 0.738 | 0.571 | 0.68 | 272 | -0.03 (-4.23%) | 2,120,700 |
2 Feb 2023 | USD | 0.829 | 0.902 | 0.609 | 0.71 | 284 | +0.3 (+73.17%) | 29,796,700 |
1 Feb 2023 | USD | 0.43 | 0.44 | 0.4 | 0.41 | 164 | +0.01 (+2.50%) | 2,900 |
31 Jan 2023 | USD | 0.41 | 0.46 | 0.4 | 0.4 | 160 | 0.0 (0.0%) | 30,500 |
30 Jan 2023 | USD | 0.47 | 0.47 | 0.4 | 0.4 | 160 | -0.063 (-13.61%) | 20,000 |
27 Jan 2023 | USD | 0.411 | 0.463 | 0.411 | 0.463 | 185.2 | -0.012 (-2.53%) | 4,200 |
26 Jan 2023 | USD | 0.45 | 0.475 | 0.43 | 0.475 | 190 | +0.005 (+1.06%) | 12,700 |
25 Jan 2023 | USD | 0.404 | 0.47 | 0.404 | 0.47 | 188 | -0.029 (-5.81%) | 4,100 |
24 Jan 2023 | USD | 0.46 | 0.505 | 0.43 | 0.499 | 199.6 | +0.038 (+8.24%) | 14,300 |
23 Jan 2023 | USD | 0.503 | 0.51 | 0.461 | 0.461 | 184.4 | -0.069 (-13.02%) | 15,900 |