Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 0.69 | 0.69 | 0.652 | 0.668 | 33.4 | -0.005 (-0.74%) | 431,400 |
1 Mar 2023 | USD | 0.69 | 0.71 | 0.67 | 0.673 | 33.65 | -0.007 (-1.03%) | 611,600 |
28 Feb 2023 | USD | 0.72 | 0.74 | 0.68 | 0.68 | 34 | -0.06 (-8.11%) | 585,300 |
27 Feb 2023 | USD | 0.72 | 0.749 | 0.695 | 0.74 | 37 | +0.038 (+5.41%) | 674,900 |
24 Feb 2023 | USD | 0.68 | 0.72 | 0.66 | 0.702 | 35.1 | +0.041 (+6.20%) | 529,400 |
23 Feb 2023 | USD | 0.673 | 0.71 | 0.66 | 0.661 | 33.05 | -0.009 (-1.34%) | 752,900 |
22 Feb 2023 | USD | 0.67 | 0.72 | 0.67 | 0.67 | 33.5 | -0.01 (-1.47%) | 1,047,000 |
21 Feb 2023 | USD | 0.713 | 0.755 | 0.68 | 0.68 | 34 | +0.013 (+1.95%) | 1,749,200 |
17 Feb 2023 | USD | 0.653 | 0.759 | 0.65 | 0.667 | 33.35 | +0.002 (+0.30%) | 2,818,700 |
16 Feb 2023 | USD | 0.663 | 0.688 | 0.631 | 0.665 | 33.25 | -0.009 (-1.34%) | 1,070,200 |
15 Feb 2023 | USD | 0.75 | 0.75 | 0.668 | 0.674 | 33.7 | -0.072 (-9.65%) | 2,308,000 |
14 Feb 2023 | USD | 0.77 | 0.77 | 0.681 | 0.746 | 37.3 | -0.019 (-2.48%) | 3,651,000 |
13 Feb 2023 | USD | 0.71 | 0.95 | 0.7 | 0.765 | 38.25 | -3.165 (-80.53%) | 15,790,000 |
10 Feb 2023 | USD | 3.98 | 4.08 | 3.8 | 3.93 | 196.5 | -0.05 (-1.26%) | 125,600 |
9 Feb 2023 | USD | 4.03 | 4.13 | 3.97 | 3.98 | 199 | +0.02 (+0.51%) | 209,200 |
8 Feb 2023 | USD | 4.08 | 4.17 | 3.73 | 3.96 | 198 | -0.19 (-4.58%) | 345,700 |
7 Feb 2023 | USD | 4.3 | 4.3 | 4.06 | 4.15 | 207.5 | -0.14 (-3.26%) | 234,700 |
6 Feb 2023 | USD | 4.24 | 4.39 | 4.18 | 4.29 | 214.5 | +0.04 (+0.94%) | 425,600 |
3 Feb 2023 | USD | 4.14 | 4.34 | 4.071 | 4.25 | 212.5 | +0.085 (+2.04%) | 495,100 |
2 Feb 2023 | USD | 4.02 | 4.43 | 4.01 | 4.165 | 208.25 | +0.105 (+2.59%) | 450,700 |
1 Feb 2023 | USD | 4.55 | 4.61 | 4.05 | 4.06 | 203 | -0.48 (-10.57%) | 426,400 |
31 Jan 2023 | USD | 4.57 | 4.77 | 4.5 | 4.54 | 227 | -0.105 (-2.26%) | 276,700 |
30 Jan 2023 | USD | 4.75 | 4.8 | 4.52 | 4.645 | 232.25 | -0.105 (-2.21%) | 419,400 |
27 Jan 2023 | USD | 4.78 | 4.8 | 4.65 | 4.75 | 237.5 | -0.03 (-0.63%) | 188,400 |
26 Jan 2023 | USD | 4.92 | 4.99 | 4.75 | 4.78 | 239 | +0.04 (+0.84%) | 352,000 |
25 Jan 2023 | USD | 5.5 | 5.528 | 4.68 | 4.74 | 237 | -0.735 (-13.42%) | 468,700 |
24 Jan 2023 | USD | 5.22 | 5.59 | 5 | 5.475 | 273.75 | +0.505 (+10.16%) | 431,600 |
23 Jan 2023 | USD | 4.75 | 5.49 | 4.75 | 4.97 | 248.5 | +0.22 (+4.63%) | 332,700 |
20 Jan 2023 | USD | 5.05 | 5.48 | 4.72 | 4.75 | 237.5 | -0.18 (-3.65%) | 382,600 |
19 Jan 2023 | USD | 4.51 | 4.981 | 4.5 | 4.93 | 246.5 | +0.38 (+8.35%) | 285,100 |