Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.55 | 0.581 | 0.55 | 0.567 | 5.67 | +0.007 (+1.25%) | 211,500 |
2 Mar 2023 | USD | 0.56 | 0.578 | 0.544 | 0.56 | 5.6 | -0.018 (-3.11%) | 198,500 |
1 Mar 2023 | USD | 0.579 | 0.58 | 0.56 | 0.578 | 5.78 | +0.008 (+1.40%) | 341,300 |
28 Feb 2023 | USD | 0.54 | 0.63 | 0.535 | 0.57 | 5.7 | +0.038 (+7.14%) | 226,000 |
27 Feb 2023 | USD | 0.558 | 0.57 | 0.532 | 0.532 | 5.32 | -0.031 (-5.51%) | 315,600 |
24 Feb 2023 | USD | 0.604 | 0.63 | 0.558 | 0.563 | 5.63 | -0.047 (-7.70%) | 457,700 |
23 Feb 2023 | USD | 0.605 | 0.63 | 0.6 | 0.61 | 6.1 | +0.008 (+1.33%) | 166,500 |
22 Feb 2023 | USD | 0.6 | 0.62 | 0.6 | 0.602 | 6.02 | -0.002 (-0.33%) | 722,300 |
21 Feb 2023 | USD | 0.6 | 0.61 | 0.6 | 0.604 | 6.04 | +0.004 (+0.67%) | 340,400 |
17 Feb 2023 | USD | 0.641 | 0.664 | 0.6 | 0.6 | 6 | -0.03 (-4.76%) | 1,150,800 |
16 Feb 2023 | USD | 0.6 | 0.63 | 0.6 | 0.63 | 6.3 | +0.028 (+4.65%) | 669,000 |
15 Feb 2023 | USD | 0.609 | 0.609 | 0.6 | 0.602 | 6.02 | -0.002 (-0.33%) | 847,400 |
14 Feb 2023 | USD | 0.6 | 0.62 | 0.6 | 0.604 | 6.04 | +0.002 (+0.33%) | 991,700 |
13 Feb 2023 | USD | 0.61 | 0.63 | 0.6 | 0.602 | 6.02 | +0.002 (+0.33%) | 346,400 |
10 Feb 2023 | USD | 0.61 | 0.62 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 438,400 |
9 Feb 2023 | USD | 0.613 | 0.625 | 0.581 | 0.6 | 6 | -0.013 (-2.12%) | 913,700 |
8 Feb 2023 | USD | 0.68 | 0.68 | 0.605 | 0.613 | 6.13 | -0.018 (-2.85%) | 630,100 |
7 Feb 2023 | USD | 0.65 | 0.68 | 0.62 | 0.631 | 6.31 | +0.001 (+0.16%) | 502,100 |
6 Feb 2023 | USD | 0.623 | 0.657 | 0.62 | 0.63 | 6.3 | 0.0 (0.0%) | 356,500 |
3 Feb 2023 | USD | 0.649 | 0.66 | 0.625 | 0.63 | 6.3 | -0.012 (-1.87%) | 348,700 |
2 Feb 2023 | USD | 0.7 | 0.7 | 0.64 | 0.642 | 6.42 | -0.008 (-1.23%) | 605,900 |
1 Feb 2023 | USD | 0.66 | 0.695 | 0.632 | 0.65 | 6.5 | -0.015 (-2.26%) | 353,800 |
31 Jan 2023 | USD | 0.62 | 0.68 | 0.62 | 0.665 | 6.65 | +0.035 (+5.56%) | 315,100 |
30 Jan 2023 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 6.3 | -0.011 (-1.72%) | 391,200 |
27 Jan 2023 | USD | 0.7 | 0.71 | 0.63 | 0.641 | 6.41 | -0.029 (-4.33%) | 343,900 |
26 Jan 2023 | USD | 0.64 | 0.69 | 0.625 | 0.67 | 6.7 | +0.025 (+3.88%) | 497,500 |
25 Jan 2023 | USD | 0.64 | 0.673 | 0.621 | 0.645 | 6.45 | -0.015 (-2.27%) | 627,600 |
24 Jan 2023 | USD | 0.65 | 0.68 | 0.62 | 0.66 | 6.6 | +0.007 (+1.07%) | 608,200 |
23 Jan 2023 | USD | 0.743 | 0.75 | 0.62 | 0.653 | 6.53 | -0.066 (-9.18%) | 2,657,600 |
20 Jan 2023 | USD | 0.552 | 0.788 | 0.552 | 0.719 | 7.19 | +0.18 (+33.40%) | 4,897,800 |