Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 301,800 |
9 Mar 2023 | USD | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -0.09 (-14.52%) | 4,100 |
8 Mar 2023 | USD | 0.58 | 0.62 | 0.56 | 0.62 | 0.62 | +0.1 (+19.23%) | 475,400 |
7 Mar 2023 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 91 |
6 Mar 2023 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 246,100 |
3 Mar 2023 | USD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 16,900 |
2 Mar 2023 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 34,400 |
1 Mar 2023 | USD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 38,200 |
28 Feb 2023 | USD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,400 |
27 Feb 2023 | USD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.01 (+1.79%) | 16,400 |
24 Feb 2023 | USD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,100 |
23 Feb 2023 | USD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 900 |
22 Feb 2023 | USD | 0.61 | 0.61 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 132,300 |
21 Feb 2023 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.03 (+5.45%) | 500 |
17 Feb 2023 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 1,300 |
16 Feb 2023 | USD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -0.04 (-6.78%) | 5,500 |
15 Feb 2023 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 5,100 |
14 Feb 2023 | USD | 0.58 | 0.6 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 14,500 |
13 Feb 2023 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 300 |
10 Feb 2023 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.029 (-4.99%) | 18,300 |
9 Feb 2023 | USD | 0.5847 | 0.609 | 0.5789 | 0.5789 | 0.5789 | -0.001 (-0.19%) | 36,268 |
8 Feb 2023 | USD | 0.59 | 0.62 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,200 |
7 Feb 2023 | USD | 0.61 | 0.65 | 0.56 | 0.59 | 0.59 | -0.08 (-11.94%) | 116,300 |
6 Feb 2023 | USD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 13,700 |
3 Feb 2023 | USD | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 24,700 |
2 Feb 2023 | USD | 0.7648 | 0.7845 | 0.7236 | 0.73 | 0.73 | -0.04 (-5.19%) | 12,359 |
1 Feb 2023 | USD | 0.77 | 0.8 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 72,900 |
31 Jan 2023 | USD | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -0.09 (-9.89%) | 35,700 |
30 Jan 2023 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 20,100 |
27 Jan 2023 | USD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 13,600 |