Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 57,300 |
16 Mar 2023 | USD | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 76,000 |
15 Mar 2023 | USD | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -0.01 (-1.75%) | 155,000 |
14 Mar 2023 | USD | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | +0.05 (+9.62%) | 55,400 |
13 Mar 2023 | USD | 0.52 | 0.55 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 145,900 |
10 Mar 2023 | USD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 62,100 |
9 Mar 2023 | USD | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 101,300 |
8 Mar 2023 | USD | 0.55 | 0.63 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 398,800 |
7 Mar 2023 | USD | 0.68 | 0.71 | 0.49 | 0.57 | 0.57 | -0.13 (-18.57%) | 845,500 |
6 Mar 2023 | USD | 0.74 | 0.84 | 0.68 | 0.7 | 0.7 | -0.05 (-6.67%) | 586,600 |
3 Mar 2023 | USD | 0.74 | 0.85 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 151,200 |
2 Mar 2023 | USD | 0.73 | 0.74 | 0.67 | 0.72 | 0.72 | -0.03 (-4%) | 179,400 |
1 Mar 2023 | USD | 0.77 | 0.78 | 0.7 | 0.75 | 0.75 | -0.03 (-3.85%) | 164,200 |
28 Feb 2023 | USD | 0.8 | 0.8 | 0.71 | 0.78 | 0.78 | +0.03 (+4%) | 80,400 |
27 Feb 2023 | USD | 0.83 | 0.83 | 0.7 | 0.75 | 0.75 | -0.07 (-8.54%) | 269,900 |
24 Feb 2023 | USD | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | +0.03 (+3.80%) | 138,600 |
23 Feb 2023 | USD | 0.84 | 0.87 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 236,800 |
22 Feb 2023 | USD | 0.83 | 0.89 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 219,900 |
21 Feb 2023 | USD | 0.92 | 0.97 | 0.83 | 0.89 | 0.89 | -0.05 (-5.32%) | 378,200 |
17 Feb 2023 | USD | 0.84 | 1.04 | 0.81 | 0.94 | 0.94 | +0.1 (+11.90%) | 735,700 |
16 Feb 2023 | USD | 0.87 | 0.89 | 0.81 | 0.84 | 0.84 | -0.05 (-5.62%) | 271,500 |
15 Feb 2023 | USD | 0.95 | 0.95 | 0.8 | 0.89 | 0.89 | -0.02 (-2.20%) | 619,500 |
14 Feb 2023 | USD | 1.31 | 1.37 | 0.89 | 0.91 | 0.91 | -0.42 (-31.58%) | 1,993,800 |
13 Feb 2023 | USD | 1.85 | 1.96 | 1.31 | 1.33 | 1.33 | -0.65 (-32.83%) | 1,412,700 |
10 Feb 2023 | USD | 2.09 | 2.14 | 1.93 | 1.98 | 1.98 | -0.15 (-7.04%) | 131,700 |
9 Feb 2023 | USD | 2.25 | 2.37 | 2.04 | 2.13 | 2.13 | -0.15 (-6.58%) | 185,700 |
8 Feb 2023 | USD | 2.15 | 2.39 | 2.11 | 2.28 | 2.28 | +0.17 (+8.06%) | 202,200 |
7 Feb 2023 | USD | 2.28 | 2.28 | 2.06 | 2.11 | 2.11 | -0.21 (-9.05%) | 180,100 |
6 Feb 2023 | USD | 2.45 | 2.45 | 2.19 | 2.32 | 2.32 | -0.08 (-3.33%) | 96,500 |
3 Feb 2023 | USD | 2.28 | 2.48 | 2.18 | 2.4 | 2.4 | +0.12 (+5.26%) | 157,300 |