Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.299 | 0.4 | 0.294 | 0.381 | 6.477 | +0.073 (+23.70%) | 832,600 |
10 Mar 2023 | USD | 0.402 | 0.43 | 0.271 | 0.308 | 5.236 | -0.112 (-26.67%) | 1,967,400 |
9 Mar 2023 | USD | 0.455 | 0.458 | 0.416 | 0.42 | 7.14 | -0.02 (-4.55%) | 82,500 |
8 Mar 2023 | USD | 0.42 | 0.45 | 0.4 | 0.44 | 7.48 | +0.008 (+1.85%) | 154,300 |
7 Mar 2023 | USD | 0.463 | 0.463 | 0.43 | 0.432 | 7.344 | -0.018 (-4.00%) | 61,000 |
6 Mar 2023 | USD | 0.432 | 0.46 | 0.41 | 0.45 | 7.65 | +0.011 (+2.51%) | 172,300 |
3 Mar 2023 | USD | 0.46 | 0.48 | 0.431 | 0.439 | 7.463 | +0.008 (+1.86%) | 112,700 |
2 Mar 2023 | USD | 0.45 | 0.454 | 0.431 | 0.431 | 7.327 | -0.009 (-2.05%) | 61,600 |
1 Mar 2023 | USD | 0.46 | 0.49 | 0.44 | 0.44 | 7.48 | -0.011 (-2.44%) | 97,400 |
28 Feb 2023 | USD | 0.48 | 0.49 | 0.434 | 0.451 | 7.667 | +0.001 (+0.22%) | 185,800 |
27 Feb 2023 | USD | 0.452 | 0.462 | 0.43 | 0.45 | 7.65 | +0.02 (+4.65%) | 67,900 |
24 Feb 2023 | USD | 0.456 | 0.47 | 0.42 | 0.43 | 7.31 | -0.021 (-4.66%) | 219,600 |
23 Feb 2023 | USD | 0.47 | 0.475 | 0.437 | 0.451 | 7.667 | -0.019 (-4.04%) | 179,100 |
22 Feb 2023 | USD | 0.5 | 0.51 | 0.47 | 0.47 | 7.99 | -0.016 (-3.29%) | 73,800 |
21 Feb 2023 | USD | 0.496 | 0.52 | 0.486 | 0.486 | 8.262 | -0.014 (-2.80%) | 35,200 |
17 Feb 2023 | USD | 0.49 | 0.52 | 0.49 | 0.5 | 8.5 | 0.0 (0.0%) | 21,200 |
16 Feb 2023 | USD | 0.48 | 0.535 | 0.48 | 0.5 | 8.5 | -0.013 (-2.53%) | 125,700 |
15 Feb 2023 | USD | 0.52 | 0.54 | 0.47 | 0.513 | 8.721 | -0.022 (-4.11%) | 236,300 |
14 Feb 2023 | USD | 0.53 | 0.54 | 0.51 | 0.535 | 9.095 | -0.005 (-0.93%) | 103,300 |
13 Feb 2023 | USD | 0.53 | 0.555 | 0.517 | 0.54 | 9.18 | +0.011 (+2.08%) | 62,200 |
10 Feb 2023 | USD | 0.54 | 0.56 | 0.52 | 0.529 | 8.993 | -0.011 (-2.04%) | 107,000 |
9 Feb 2023 | USD | 0.559 | 0.559 | 0.521 | 0.54 | 9.18 | +0.005 (+0.93%) | 70,400 |
8 Feb 2023 | USD | 0.55 | 0.55 | 0.535 | 0.535 | 9.095 | -0.015 (-2.73%) | 82,900 |
7 Feb 2023 | USD | 0.53 | 0.559 | 0.53 | 0.55 | 9.35 | +0.011 (+2.04%) | 58,500 |
6 Feb 2023 | USD | 0.55 | 0.559 | 0.539 | 0.539 | 9.163 | -0.011 (-2.00%) | 119,700 |
3 Feb 2023 | USD | 0.55 | 0.559 | 0.532 | 0.55 | 9.35 | +0.001 (+0.18%) | 133,300 |
2 Feb 2023 | USD | 0.521 | 0.559 | 0.521 | 0.549 | 9.333 | +0.028 (+5.37%) | 266,300 |
1 Feb 2023 | USD | 0.512 | 0.538 | 0.512 | 0.521 | 8.857 | -0.009 (-1.70%) | 57,300 |
31 Jan 2023 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 9.01 | +0.01 (+1.92%) | 63,400 |
30 Jan 2023 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 8.84 | -0.015 (-2.80%) | 89,500 |