Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 0.457 | 0.481 | 0.454 | 0.468 | 84.24 | +0.001 (+0.21%) | 25,600 |
15 Mar 2023 | USD | 0.412 | 0.467 | 0.37 | 0.467 | 84.06 | +0.036 (+8.35%) | 20,800 |
14 Mar 2023 | USD | 0.47 | 0.47 | 0.371 | 0.431 | 77.58 | -0.039 (-8.30%) | 56,300 |
13 Mar 2023 | USD | 0.465 | 0.475 | 0.465 | 0.47 | 84.6 | +0.01 (+2.17%) | 47,200 |
10 Mar 2023 | USD | 0.46 | 0.475 | 0.46 | 0.46 | 82.8 | 0.0 (0.0%) | 34,500 |
9 Mar 2023 | USD | 0.494 | 0.5 | 0.46 | 0.46 | 82.8 | -0.01 (-2.13%) | 67,000 |
8 Mar 2023 | USD | 0.491 | 0.5 | 0.459 | 0.47 | 84.6 | -0.03 (-6%) | 50,300 |
7 Mar 2023 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 90 | -0.02 (-3.85%) | 14,400 |
6 Mar 2023 | USD | 0.493 | 0.54 | 0.491 | 0.52 | 93.6 | 0.0 (0.0%) | 32,600 |
3 Mar 2023 | USD | 0.5 | 0.52 | 0.497 | 0.52 | 93.6 | +0.023 (+4.63%) | 19,300 |
2 Mar 2023 | USD | 0.498 | 0.52 | 0.475 | 0.497 | 89.46 | +0.027 (+5.74%) | 24,000 |
1 Mar 2023 | USD | 0.47 | 0.504 | 0.47 | 0.47 | 84.6 | -0.01 (-2.08%) | 14,200 |
28 Feb 2023 | USD | 0.55 | 0.55 | 0.48 | 0.48 | 86.4 | -0.047 (-8.92%) | 12,300 |
27 Feb 2023 | USD | 0.45 | 0.548 | 0.45 | 0.527 | 94.86 | -0.012 (-2.23%) | 49,600 |
24 Feb 2023 | USD | 0.55 | 0.56 | 0.49 | 0.539 | 97.02 | -0.011 (-2.00%) | 88,700 |
23 Feb 2023 | USD | 0.571 | 0.58 | 0.55 | 0.55 | 99 | -0.021 (-3.68%) | 36,800 |
22 Feb 2023 | USD | 0.579 | 0.59 | 0.55 | 0.571 | 102.78 | -0.008 (-1.38%) | 25,000 |
21 Feb 2023 | USD | 0.61 | 0.65 | 0.55 | 0.579 | 104.22 | -0.001 (-0.17%) | 63,700 |
17 Feb 2023 | USD | 0.58 | 0.59 | 0.58 | 0.58 | 104.4 | -0.003 (-0.51%) | 31,100 |
16 Feb 2023 | USD | 0.58 | 0.6 | 0.58 | 0.583 | 104.94 | -0.027 (-4.43%) | 41,300 |
15 Feb 2023 | USD | 0.65 | 0.65 | 0.59 | 0.61 | 109.8 | -0.016 (-2.56%) | 46,900 |
14 Feb 2023 | USD | 0.606 | 0.65 | 0.601 | 0.626 | 112.68 | +0.016 (+2.62%) | 22,100 |
13 Feb 2023 | USD | 0.62 | 0.63 | 0.604 | 0.61 | 109.8 | -0.04 (-6.15%) | 53,800 |
10 Feb 2023 | USD | 0.65 | 0.66 | 0.6 | 0.65 | 117 | +0.031 (+5.01%) | 10,700 |
9 Feb 2023 | USD | 0.658 | 0.67 | 0.609 | 0.619 | 111.42 | -0.059 (-8.70%) | 36,700 |
8 Feb 2023 | USD | 0.662 | 0.7 | 0.63 | 0.678 | 122.04 | -0.002 (-0.29%) | 37,800 |
7 Feb 2023 | USD | 0.671 | 0.725 | 0.611 | 0.68 | 122.4 | -0.01 (-1.45%) | 305,500 |
6 Feb 2023 | USD | 0.819 | 0.819 | 0.65 | 0.69 | 124.2 | -0.02 (-2.82%) | 68,500 |
3 Feb 2023 | USD | 0.74 | 0.77 | 0.71 | 0.71 | 127.8 | -0.035 (-4.70%) | 161,500 |
2 Feb 2023 | USD | 0.67 | 0.745 | 0.632 | 0.745 | 134.1 | +0.122 (+19.58%) | 185,300 |