Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.296 | 0.306 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 50,000 |
16 Mar 2023 | USD | 0.29 | 0.304 | 0.285 | 0.285 | 0.285 | -0.011 (-3.72%) | 168,700 |
15 Mar 2023 | USD | 0.325 | 0.33 | 0.291 | 0.296 | 0.296 | -0.029 (-8.92%) | 46,000 |
14 Mar 2023 | USD | 0.334 | 0.336 | 0.325 | 0.325 | 0.325 | -0.004 (-1.22%) | 15,500 |
13 Mar 2023 | USD | 0.33 | 0.33 | 0.314 | 0.329 | 0.329 | 0.0 (0.0%) | 14,600 |
10 Mar 2023 | USD | 0.32 | 0.332 | 0.315 | 0.329 | 0.329 | +0.009 (+2.81%) | 46,000 |
9 Mar 2023 | USD | 0.367 | 0.367 | 0.3 | 0.32 | 0.32 | -0.06 (-15.79%) | 250,900 |
8 Mar 2023 | USD | 0.354 | 0.38 | 0.354 | 0.38 | 0.38 | +0.016 (+4.40%) | 1,600 |
7 Mar 2023 | USD | 0.388 | 0.399 | 0.355 | 0.364 | 0.364 | -0.041 (-10.12%) | 95,100 |
6 Mar 2023 | USD | 0.419 | 0.419 | 0.392 | 0.405 | 0.405 | -0.005 (-1.22%) | 26,100 |
3 Mar 2023 | USD | 0.41 | 0.42 | 0.399 | 0.41 | 0.41 | -0.008 (-1.91%) | 114,100 |
2 Mar 2023 | USD | 0.39 | 0.42 | 0.362 | 0.418 | 0.418 | +0.021 (+5.29%) | 117,100 |
1 Mar 2023 | USD | 0.48 | 0.48 | 0.39 | 0.397 | 0.397 | -0.048 (-10.79%) | 36,600 |
28 Feb 2023 | USD | 0.446 | 0.446 | 0.445 | 0.445 | 0.445 | +0.015 (+3.49%) | 7,400 |
27 Feb 2023 | USD | 0.48 | 0.48 | 0.382 | 0.43 | 0.43 | -0.04 (-8.51%) | 34,400 |
24 Feb 2023 | USD | 0.44 | 0.47 | 0.432 | 0.47 | 0.47 | +0.047 (+11.22%) | 33,700 |
23 Feb 2023 | USD | 0.4578 | 0.4578 | 0.4 | 0.4226 | 0.4226 | -0.017 (-3.95%) | 78,780 |
22 Feb 2023 | USD | 0.425 | 0.45 | 0.409 | 0.44 | 0.44 | -0.01 (-2.22%) | 54,300 |
21 Feb 2023 | USD | 0.45 | 0.45 | 0.409 | 0.45 | 0.45 | -0.004 (-0.88%) | 10,200 |
17 Feb 2023 | USD | 0.44 | 0.454 | 0.43 | 0.454 | 0.454 | +0.002 (+0.44%) | 15,800 |
16 Feb 2023 | USD | 0.466 | 0.466 | 0.452 | 0.452 | 0.452 | -0.015 (-3.21%) | 37,200 |
15 Feb 2023 | USD | 0.467 | 0.473 | 0.459 | 0.467 | 0.467 | -0.003 (-0.64%) | 10,100 |
14 Feb 2023 | USD | 0.39 | 0.47 | 0.39 | 0.47 | 0.47 | +0.019 (+4.21%) | 51,100 |
13 Feb 2023 | USD | 0.451 | 0.451 | 0.407 | 0.451 | 0.451 | -0.016 (-3.43%) | 29,800 |
10 Feb 2023 | USD | 0.45 | 0.467 | 0.397 | 0.467 | 0.467 | +0.018 (+4.01%) | 10,200 |
9 Feb 2023 | USD | 0.465 | 0.473 | 0.449 | 0.449 | 0.449 | -0.025 (-5.27%) | 42,700 |
8 Feb 2023 | USD | 0.465 | 0.495 | 0.465 | 0.474 | 0.474 | -0.021 (-4.24%) | 7,600 |
7 Feb 2023 | USD | 0.478 | 0.495 | 0.455 | 0.495 | 0.495 | +0.016 (+3.34%) | 18,200 |
6 Feb 2023 | USD | 0.479 | 0.479 | 0.479 | 0.479 | 0.479 | -0.004 (-0.83%) | 4,000 |
3 Feb 2023 | USD | 0.52 | 0.52 | 0.45 | 0.483 | 0.483 | -0.036 (-6.94%) | 48,900 |