Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.48 | 0.5 | 0.47 | 0.5 | 4 | +0.02 (+4.17%) | 192,900 |
2 Mar 2023 | USD | 0.46 | 0.49 | 0.46 | 0.48 | 3.84 | +0.01 (+2.13%) | 353,900 |
1 Mar 2023 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 3.76 | -0.02 (-4.08%) | 384,000 |
28 Feb 2023 | USD | 0.48 | 0.49 | 0.47 | 0.49 | 3.92 | +0.01 (+2.08%) | 284,400 |
27 Feb 2023 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 3.84 | +0.02 (+4.35%) | 290,700 |
24 Feb 2023 | USD | 0.53 | 0.56 | 0.41 | 0.46 | 3.68 | -0.08 (-14.81%) | 2,208,000 |
23 Feb 2023 | USD | 0.55 | 0.58 | 0.54 | 0.54 | 4.32 | 0.0 (0.0%) | 927,500 |
22 Feb 2023 | USD | 0.9 | 0.9 | 0.5 | 0.54 | 4.32 | -0.37 (-40.66%) | 4,067,100 |
21 Feb 2023 | USD | 1.03 | 1.03 | 0.89 | 0.91 | 7.28 | -0.11 (-10.78%) | 863,800 |
17 Feb 2023 | USD | 1.03 | 1.03 | 1.02 | 1.02 | 8.16 | -0.01 (-0.97%) | 280,300 |
16 Feb 2023 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 8.24 | -0.03 (-2.83%) | 280,400 |
15 Feb 2023 | USD | 1.02 | 1.08 | 1 | 1.06 | 8.48 | +0.03 (+2.91%) | 701,100 |
14 Feb 2023 | USD | 1.03 | 1.05 | 1.01 | 1.03 | 8.24 | +0.01 (+0.98%) | 343,500 |
13 Feb 2023 | USD | 1.02 | 1.04 | 1.01 | 1.02 | 8.16 | 0.0 (0.0%) | 639,200 |
10 Feb 2023 | USD | 1.03 | 1.06 | 1.01 | 1.02 | 8.16 | -0.04 (-3.77%) | 434,500 |
9 Feb 2023 | USD | 1.01 | 1.15 | 1.01 | 1.06 | 8.48 | +0.04 (+3.92%) | 807,500 |
8 Feb 2023 | USD | 1.01 | 1.03 | 1 | 1.02 | 8.16 | -0.01 (-0.97%) | 409,400 |
7 Feb 2023 | USD | 1.02 | 1.03 | 0.95 | 1.03 | 8.24 | +0.01 (+0.98%) | 696,000 |
6 Feb 2023 | USD | 0.98 | 1.02 | 0.97 | 1.02 | 8.16 | -0.02 (-1.92%) | 272,500 |
3 Feb 2023 | USD | 1.04 | 1.04 | 0.92 | 1.04 | 8.32 | +0.01 (+0.97%) | 755,200 |
2 Feb 2023 | USD | 0.87 | 1.07 | 0.84 | 1.03 | 8.24 | +0.17 (+19.77%) | 4,041,600 |
1 Feb 2023 | USD | 0.78 | 0.87 | 0.75 | 0.86 | 6.88 | +0.1 (+13.16%) | 1,225,900 |
31 Jan 2023 | USD | 0.73 | 0.78 | 0.71 | 0.76 | 6.08 | +0.07 (+10.14%) | 388,300 |
30 Jan 2023 | USD | 0.7 | 0.75 | 0.68 | 0.69 | 5.52 | -0.02 (-2.82%) | 316,500 |
27 Jan 2023 | USD | 0.8 | 0.83 | 0.63 | 0.71 | 5.68 | -0.09 (-11.25%) | 697,500 |
26 Jan 2023 | USD | 0.76 | 0.85 | 0.75 | 0.8 | 6.4 | +0.04 (+5.26%) | 533,500 |
25 Jan 2023 | USD | 0.72 | 0.79 | 0.69 | 0.76 | 6.08 | +0.05 (+7.04%) | 332,900 |
24 Jan 2023 | USD | 0.69 | 0.74 | 0.69 | 0.71 | 5.68 | +0.02 (+2.90%) | 279,000 |
23 Jan 2023 | USD | 0.64 | 0.74 | 0.64 | 0.69 | 5.52 | +0.05 (+7.81%) | 624,400 |
20 Jan 2023 | USD | 0.57 | 0.67 | 0.56 | 0.64 | 5.12 | +0.07 (+12.28%) | 570,400 |