Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 30,924 |
9 Mar 2023 | USD | 0.55 | 0.559 | 0.511 | 0.52 | 0.52 | -0.03 (-5.45%) | 78,200 |
8 Mar 2023 | USD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 31,400 |
7 Mar 2023 | USD | 0.542 | 0.58 | 0.542 | 0.58 | 0.58 | 0.0 (0.0%) | 43,300 |
6 Mar 2023 | USD | 0.57 | 0.61 | 0.529 | 0.58 | 0.58 | +0.024 (+4.32%) | 61,100 |
3 Mar 2023 | USD | 0.485 | 0.56 | 0.48 | 0.556 | 0.556 | +0.07 (+14.40%) | 78,600 |
2 Mar 2023 | USD | 0.46 | 0.523 | 0.46 | 0.486 | 0.486 | -0.024 (-4.71%) | 136,300 |
1 Mar 2023 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.03 (+6.25%) | 100,200 |
28 Feb 2023 | USD | 0.49 | 0.52 | 0.461 | 0.48 | 0.48 | -0.001 (-0.21%) | 41,700 |
27 Feb 2023 | USD | 0.493 | 0.55 | 0.466 | 0.481 | 0.481 | -0.006 (-1.23%) | 146,000 |
24 Feb 2023 | USD | 0.532 | 0.555 | 0.487 | 0.487 | 0.487 | -0.067 (-12.09%) | 156,500 |
23 Feb 2023 | USD | 0.578 | 0.6 | 0.541 | 0.554 | 0.554 | -0.016 (-2.81%) | 63,000 |
22 Feb 2023 | USD | 0.57 | 0.64 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 60,300 |
21 Feb 2023 | USD | 0.639 | 0.639 | 0.58 | 0.58 | 0.58 | -0.018 (-3.01%) | 49,900 |
17 Feb 2023 | USD | 0.59 | 0.63 | 0.59 | 0.598 | 0.598 | -0.042 (-6.56%) | 169,000 |
16 Feb 2023 | USD | 0.637 | 0.68 | 0.625 | 0.64 | 0.64 | -0.016 (-2.44%) | 75,200 |
15 Feb 2023 | USD | 0.621 | 0.698 | 0.621 | 0.656 | 0.656 | +0.011 (+1.71%) | 95,200 |
14 Feb 2023 | USD | 0.65 | 0.67 | 0.603 | 0.645 | 0.645 | -0.024 (-3.59%) | 77,300 |
13 Feb 2023 | USD | 0.69 | 0.69 | 0.64 | 0.669 | 0.669 | -0.005 (-0.74%) | 56,700 |
10 Feb 2023 | USD | 0.69 | 0.7 | 0.671 | 0.674 | 0.674 | +0.011 (+1.66%) | 29,600 |
9 Feb 2023 | USD | 0.71 | 0.79 | 0.66 | 0.663 | 0.663 | -0.087 (-11.60%) | 351,600 |
8 Feb 2023 | USD | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | +0.007 (+0.94%) | 118,400 |
7 Feb 2023 | USD | 0.78 | 0.83 | 0.72 | 0.743 | 0.743 | -0.037 (-4.74%) | 102,200 |
6 Feb 2023 | USD | 0.81 | 0.84 | 0.75 | 0.78 | 0.78 | -0.026 (-3.23%) | 119,500 |
3 Feb 2023 | USD | 0.75 | 0.938 | 0.75 | 0.806 | 0.806 | +0.056 (+7.47%) | 691,900 |
2 Feb 2023 | USD | 0.76 | 0.79 | 0.7 | 0.75 | 0.75 | -0.018 (-2.34%) | 153,800 |
1 Feb 2023 | USD | 0.7 | 0.8 | 0.69 | 0.768 | 0.768 | +0.058 (+8.17%) | 222,400 |
31 Jan 2023 | USD | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | +0.023 (+3.35%) | 146,300 |
30 Jan 2023 | USD | 0.699 | 0.715 | 0.68 | 0.687 | 0.687 | -0.003 (-0.43%) | 75,000 |
27 Jan 2023 | USD | 0.669 | 0.7 | 0.636 | 0.69 | 0.69 | +0.02 (+2.99%) | 132,200 |