Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.516 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 77,100 |
9 Mar 2023 | USD | 0.467 | 0.511 | 0.467 | 0.51 | 0.51 | +0.051 (+11.11%) | 138,600 |
8 Mar 2023 | USD | 0.47 | 0.494 | 0.459 | 0.459 | 0.459 | -0.011 (-2.34%) | 72,700 |
7 Mar 2023 | USD | 0.492 | 0.5 | 0.464 | 0.47 | 0.47 | -0.02 (-4.08%) | 221,700 |
6 Mar 2023 | USD | 0.515 | 0.52 | 0.464 | 0.49 | 0.49 | -0.03 (-5.77%) | 153,300 |
3 Mar 2023 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 80,700 |
2 Mar 2023 | USD | 0.51 | 0.52 | 0.509 | 0.52 | 0.52 | +0.005 (+0.97%) | 93,400 |
1 Mar 2023 | USD | 0.525 | 0.533 | 0.512 | 0.515 | 0.515 | -0.01 (-1.90%) | 167,900 |
28 Feb 2023 | USD | 0.523 | 0.55 | 0.52 | 0.525 | 0.525 | -0.001 (-0.19%) | 122,400 |
27 Feb 2023 | USD | 0.52 | 0.534 | 0.516 | 0.526 | 0.526 | -0.002 (-0.38%) | 53,300 |
24 Feb 2023 | USD | 0.55 | 0.55 | 0.52 | 0.528 | 0.528 | -0.022 (-4.00%) | 48,100 |
23 Feb 2023 | USD | 0.531 | 0.55 | 0.521 | 0.55 | 0.55 | +0.008 (+1.48%) | 133,900 |
22 Feb 2023 | USD | 0.558 | 0.562 | 0.531 | 0.542 | 0.542 | -0.018 (-3.21%) | 92,900 |
21 Feb 2023 | USD | 0.563 | 0.573 | 0.557 | 0.56 | 0.56 | -0.003 (-0.53%) | 115,600 |
17 Feb 2023 | USD | 0.58 | 0.58 | 0.563 | 0.563 | 0.563 | -0.017 (-2.93%) | 74,500 |
16 Feb 2023 | USD | 0.594 | 0.594 | 0.578 | 0.58 | 0.58 | -0.012 (-2.03%) | 94,200 |
15 Feb 2023 | USD | 0.595 | 0.605 | 0.587 | 0.592 | 0.592 | -0.011 (-1.82%) | 59,600 |
14 Feb 2023 | USD | 0.6 | 0.618 | 0.59 | 0.603 | 0.603 | +0.003 (+0.50%) | 71,300 |
13 Feb 2023 | USD | 0.61 | 0.626 | 0.6 | 0.6 | 0.6 | -0.019 (-3.07%) | 126,900 |
10 Feb 2023 | USD | 0.625 | 0.631 | 0.6 | 0.619 | 0.619 | +0.002 (+0.32%) | 307,500 |
9 Feb 2023 | USD | 0.582 | 0.634 | 0.582 | 0.617 | 0.617 | +0.037 (+6.38%) | 151,000 |
8 Feb 2023 | USD | 0.6 | 0.605 | 0.58 | 0.58 | 0.58 | -0.019 (-3.17%) | 125,400 |
7 Feb 2023 | USD | 0.59 | 0.62 | 0.575 | 0.599 | 0.599 | +0.039 (+6.96%) | 85,800 |
6 Feb 2023 | USD | 0.6 | 0.6 | 0.555 | 0.56 | 0.56 | -0.025 (-4.27%) | 168,800 |
3 Feb 2023 | USD | 0.57 | 0.59 | 0.56 | 0.585 | 0.585 | +0.005 (+0.86%) | 190,200 |
2 Feb 2023 | USD | 0.568 | 0.599 | 0.566 | 0.58 | 0.58 | +0.014 (+2.47%) | 136,900 |
1 Feb 2023 | USD | 0.585 | 0.585 | 0.562 | 0.566 | 0.566 | -0.014 (-2.41%) | 108,500 |
31 Jan 2023 | USD | 0.579 | 0.587 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 53,100 |
30 Jan 2023 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.024 (-4.04%) | 103,800 |
27 Jan 2023 | USD | 0.604 | 0.613 | 0.59 | 0.594 | 0.594 | -0.001 (-0.17%) | 113,600 |