Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.33 | 0.331 | 0.3 | 0.315 | 0.315 | -0.035 (-10.00%) | 32,700 |
9 Mar 2023 | USD | 0.37 | 0.374 | 0.33 | 0.35 | 0.35 | -0.044 (-11.17%) | 89,000 |
8 Mar 2023 | USD | 0.42 | 0.42 | 0.37 | 0.394 | 0.394 | -0.019 (-4.60%) | 40,900 |
7 Mar 2023 | USD | 0.41 | 0.418 | 0.4 | 0.413 | 0.413 | +0.014 (+3.51%) | 3,200 |
6 Mar 2023 | USD | 0.4 | 0.408 | 0.367 | 0.399 | 0.399 | -0.001 (-0.25%) | 31,300 |
3 Mar 2023 | USD | 0.42 | 0.429 | 0.4 | 0.4 | 0.4 | -0.021 (-4.99%) | 26,700 |
2 Mar 2023 | USD | 0.387 | 0.426 | 0.385 | 0.421 | 0.421 | -0.029 (-6.44%) | 43,300 |
1 Mar 2023 | USD | 0.411 | 0.467 | 0.375 | 0.45 | 0.45 | +0.026 (+6.13%) | 52,600 |
28 Feb 2023 | USD | 0.41 | 0.425 | 0.409 | 0.424 | 0.424 | -0.006 (-1.40%) | 33,500 |
27 Feb 2023 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 49,100 |
24 Feb 2023 | USD | 0.455 | 0.46 | 0.424 | 0.46 | 0.46 | 0.0 (0.0%) | 8,400 |
23 Feb 2023 | USD | 0.46 | 0.505 | 0.421 | 0.46 | 0.46 | -0.011 (-2.34%) | 22,700 |
22 Feb 2023 | USD | 0.5 | 0.515 | 0.471 | 0.471 | 0.471 | -0.011 (-2.28%) | 96,400 |
21 Feb 2023 | USD | 0.43 | 0.482 | 0.42 | 0.482 | 0.482 | +0.042 (+9.55%) | 31,400 |
17 Feb 2023 | USD | 0.57 | 0.57 | 0.41 | 0.44 | 0.44 | +0.007 (+1.62%) | 20,700 |
16 Feb 2023 | USD | 0.42 | 0.455 | 0.417 | 0.433 | 0.433 | +0.023 (+5.61%) | 46,500 |
15 Feb 2023 | USD | 0.443 | 0.443 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 31,000 |
14 Feb 2023 | USD | 0.438 | 0.444 | 0.4 | 0.425 | 0.425 | -0.009 (-2.07%) | 31,700 |
13 Feb 2023 | USD | 0.46 | 0.46 | 0.411 | 0.434 | 0.434 | +0.014 (+3.33%) | 41,700 |
10 Feb 2023 | USD | 0.46 | 0.46 | 0.411 | 0.42 | 0.42 | +0.01 (+2.44%) | 160,800 |
9 Feb 2023 | USD | 0.785 | 0.785 | 0.405 | 0.41 | 0.41 | -0.37 (-47.44%) | 408,500 |
8 Feb 2023 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 10,700 |
7 Feb 2023 | USD | 0.825 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 13,000 |
6 Feb 2023 | USD | 0.84 | 0.84 | 0.8 | 0.83 | 0.83 | -0.008 (-0.95%) | 4,600 |
3 Feb 2023 | USD | 0.85 | 0.855 | 0.837 | 0.838 | 0.838 | +0.013 (+1.58%) | 26,800 |
2 Feb 2023 | USD | 0.82 | 0.83 | 0.814 | 0.825 | 0.825 | +0.015 (+1.85%) | 14,300 |
1 Feb 2023 | USD | 0.8 | 0.83 | 0.798 | 0.81 | 0.81 | 0.0 (0.0%) | 42,400 |
31 Jan 2023 | USD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 9,800 |
30 Jan 2023 | USD | 0.815 | 0.815 | 0.799 | 0.81 | 0.81 | +0.03 (+3.85%) | 15,900 |
27 Jan 2023 | USD | 0.79 | 0.82 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 41,200 |