Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 0.615 | 0.646 | 0.582 | 0.621 | 0.621 | -0.003 (-0.48%) | 161,600 |
1 Mar 2023 | USD | 0.67 | 0.67 | 0.62 | 0.624 | 0.624 | -0.038 (-5.74%) | 63,100 |
28 Feb 2023 | USD | 0.68 | 0.68 | 0.636 | 0.662 | 0.662 | -0.008 (-1.19%) | 29,700 |
27 Feb 2023 | USD | 0.657 | 0.67 | 0.63 | 0.67 | 0.67 | +0.003 (+0.45%) | 42,400 |
24 Feb 2023 | USD | 0.642 | 0.67 | 0.626 | 0.667 | 0.667 | +0.025 (+3.89%) | 165,200 |
23 Feb 2023 | USD | 0.7 | 0.7 | 0.64 | 0.642 | 0.642 | -0.078 (-10.83%) | 42,600 |
22 Feb 2023 | USD | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | +0.067 (+10.26%) | 76,600 |
21 Feb 2023 | USD | 0.674 | 0.735 | 0.61 | 0.653 | 0.653 | -0.021 (-3.12%) | 93,100 |
17 Feb 2023 | USD | 0.62 | 0.705 | 0.6 | 0.674 | 0.674 | +0.018 (+2.74%) | 32,600 |
16 Feb 2023 | USD | 0.7 | 0.73 | 0.65 | 0.656 | 0.656 | -0.014 (-2.09%) | 52,500 |
15 Feb 2023 | USD | 0.695 | 0.74 | 0.67 | 0.67 | 0.67 | -0.008 (-1.18%) | 52,300 |
14 Feb 2023 | USD | 0.655 | 0.697 | 0.65 | 0.678 | 0.678 | +0.002 (+0.30%) | 47,900 |
13 Feb 2023 | USD | 0.66 | 0.698 | 0.653 | 0.676 | 0.676 | -0.018 (-2.59%) | 161,100 |
10 Feb 2023 | USD | 0.72 | 0.767 | 0.65 | 0.694 | 0.694 | -0.006 (-0.86%) | 73,700 |
9 Feb 2023 | USD | 0.69 | 0.781 | 0.682 | 0.7 | 0.7 | -0.02 (-2.78%) | 278,400 |
8 Feb 2023 | USD | 0.59 | 0.73 | 0.56 | 0.72 | 0.72 | +0.1 (+16.13%) | 135,200 |
7 Feb 2023 | USD | 0.57 | 0.634 | 0.55 | 0.62 | 0.62 | +0.057 (+10.12%) | 43,200 |
6 Feb 2023 | USD | 0.6 | 0.6 | 0.554 | 0.563 | 0.563 | -0.05 (-8.16%) | 49,100 |
3 Feb 2023 | USD | 0.6 | 0.619 | 0.59 | 0.613 | 0.613 | +0.012 (+2.00%) | 122,500 |
2 Feb 2023 | USD | 0.62 | 0.637 | 0.6 | 0.601 | 0.601 | -0.019 (-3.06%) | 77,700 |
1 Feb 2023 | USD | 0.65 | 0.65 | 0.595 | 0.62 | 0.62 | -0.03 (-4.62%) | 87,900 |
31 Jan 2023 | USD | 0.674 | 0.696 | 0.632 | 0.65 | 0.65 | -0.01 (-1.52%) | 56,800 |
30 Jan 2023 | USD | 0.68 | 0.68 | 0.633 | 0.66 | 0.66 | -0.02 (-2.94%) | 78,800 |
27 Jan 2023 | USD | 0.626 | 0.71 | 0.626 | 0.68 | 0.68 | +0.035 (+5.43%) | 64,400 |
26 Jan 2023 | USD | 0.687 | 0.731 | 0.615 | 0.645 | 0.645 | -0.055 (-7.86%) | 98,300 |
25 Jan 2023 | USD | 0.736 | 0.765 | 0.636 | 0.7 | 0.7 | -0.08 (-10.26%) | 175,500 |
24 Jan 2023 | USD | 0.9 | 0.9 | 0.7 | 0.78 | 0.78 | -0.091 (-10.45%) | 162,200 |
23 Jan 2023 | USD | 0.96 | 0.99 | 0.815 | 0.871 | 0.871 | -0.116 (-11.75%) | 164,200 |
20 Jan 2023 | USD | 0.93 | 1.07 | 0.9 | 0.987 | 0.987 | +0.127 (+14.77%) | 238,800 |
19 Jan 2023 | USD | 0.83 | 0.92 | 0.79 | 0.86 | 0.86 | +0.052 (+6.44%) | 133,000 |