Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.418 | 0.464 | 0.411 | 0.451 | 4,329.6 | +0.026 (+6.12%) | 90,820,200 |
16 Mar 2023 | USD | 0.414 | 0.428 | 0.385 | 0.425 | 4,080 | 0.0 (0.0%) | 55,891,100 |
15 Mar 2023 | USD | 0.377 | 0.43 | 0.361 | 0.425 | 4,080 | +0.04 (+10.39%) | 69,015,300 |
14 Mar 2023 | USD | 0.43 | 0.44 | 0.382 | 0.385 | 3,696 | -0.035 (-8.33%) | 71,566,200 |
13 Mar 2023 | USD | 0.434 | 0.46 | 0.36 | 0.42 | 4,032 | -0.05 (-10.64%) | 85,399,300 |
10 Mar 2023 | USD | 0.51 | 0.52 | 0.451 | 0.47 | 4,512 | -0.058 (-10.98%) | 46,356,600 |
9 Mar 2023 | USD | 0.51 | 0.545 | 0.501 | 0.528 | 5,068.8 | +0.014 (+2.72%) | 39,626,900 |
8 Mar 2023 | USD | 0.542 | 0.563 | 0.5 | 0.514 | 4,934.4 | -0.045 (-8.05%) | 39,797,800 |
7 Mar 2023 | USD | 0.593 | 0.6 | 0.55 | 0.559 | 5,366.4 | -0.031 (-5.25%) | 33,329,200 |
6 Mar 2023 | USD | 0.581 | 0.618 | 0.547 | 0.59 | 5,664 | +0.02 (+3.51%) | 50,106,700 |
3 Mar 2023 | USD | 0.513 | 0.598 | 0.508 | 0.57 | 5,472 | +0.062 (+12.20%) | 59,809,700 |
2 Mar 2023 | USD | 0.53 | 0.53 | 0.501 | 0.508 | 4,876.8 | -0.016 (-3.05%) | 25,679,300 |
1 Mar 2023 | USD | 0.56 | 0.565 | 0.505 | 0.524 | 5,030.4 | -0.008 (-1.50%) | 41,097,600 |
28 Feb 2023 | USD | 0.51 | 0.548 | 0.505 | 0.532 | 5,107.2 | +0.018 (+3.50%) | 36,297,300 |
27 Feb 2023 | USD | 0.573 | 0.582 | 0.511 | 0.514 | 4,934.4 | -0.043 (-7.72%) | 41,977,000 |
24 Feb 2023 | USD | 0.56 | 0.595 | 0.543 | 0.557 | 5,347.2 | -0.021 (-3.63%) | 35,321,000 |
23 Feb 2023 | USD | 0.59 | 0.596 | 0.551 | 0.578 | 5,548.8 | -0.006 (-1.03%) | 42,893,700 |
22 Feb 2023 | USD | 0.62 | 0.64 | 0.552 | 0.584 | 5,606.4 | -0.022 (-3.63%) | 35,392,500 |
21 Feb 2023 | USD | 0.63 | 0.635 | 0.573 | 0.606 | 5,817.6 | +0.019 (+3.24%) | 49,122,200 |
17 Feb 2023 | USD | 0.63 | 0.63 | 0.55 | 0.587 | 5,635.2 | -0.04 (-6.38%) | 50,354,100 |
16 Feb 2023 | USD | 0.66 | 0.72 | 0.627 | 0.627 | 6,019.2 | -0.031 (-4.71%) | 50,043,300 |
15 Feb 2023 | USD | 0.675 | 0.7 | 0.648 | 0.658 | 6,316.8 | -0.023 (-3.38%) | 34,618,200 |
14 Feb 2023 | USD | 0.71 | 0.715 | 0.64 | 0.681 | 6,537.6 | -0.036 (-5.02%) | 46,619,700 |
13 Feb 2023 | USD | 0.709 | 0.74 | 0.67 | 0.717 | 6,883.2 | +0.027 (+3.91%) | 35,128,800 |
10 Feb 2023 | USD | 0.682 | 0.733 | 0.652 | 0.69 | 6,624 | -0.021 (-2.95%) | 45,315,700 |
9 Feb 2023 | USD | 0.73 | 0.733 | 0.64 | 0.711 | 6,825.6 | -0.006 (-0.84%) | 70,995,500 |
8 Feb 2023 | USD | 0.802 | 0.85 | 0.68 | 0.717 | 6,883.2 | -0.083 (-10.38%) | 74,893,700 |
7 Feb 2023 | USD | 0.835 | 0.851 | 0.66 | 0.8 | 7,680 | +0.008 (+1.01%) | 130,325,300 |
6 Feb 2023 | USD | 1.295 | 1.32 | 0.765 | 0.792 | 7,603.2 | -0.288 (-26.67%) | 194,910,800 |
3 Feb 2023 | USD | 1.01 | 1.1 | 1 | 1.08 | 10,368 | +0.09 (+9.09%) | 37,610,200 |