Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.369 | 0.376 | 0.366 | 0.37 | 0.37 | +0.012 (+3.35%) | 44,600 |
2 Mar 2023 | USD | 0.363 | 0.37 | 0.357 | 0.358 | 0.358 | +0.001 (+0.28%) | 33,600 |
1 Mar 2023 | USD | 0.364 | 0.364 | 0.357 | 0.357 | 0.357 | +0.007 (+2.00%) | 16,200 |
28 Feb 2023 | USD | 0.388 | 0.388 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 39,900 |
27 Feb 2023 | USD | 0.378 | 0.379 | 0.349 | 0.36 | 0.36 | -0.01 (-2.70%) | 27,100 |
24 Feb 2023 | USD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.001 (-0.27%) | 33,700 |
23 Feb 2023 | USD | 0.372 | 0.372 | 0.351 | 0.371 | 0.371 | +0.001 (+0.27%) | 78,200 |
22 Feb 2023 | USD | 0.406 | 0.406 | 0.37 | 0.37 | 0.37 | -0.016 (-4.15%) | 81,700 |
21 Feb 2023 | USD | 0.389 | 0.398 | 0.38 | 0.386 | 0.386 | -0.007 (-1.78%) | 55,300 |
17 Feb 2023 | USD | 0.4 | 0.4 | 0.393 | 0.393 | 0.393 | -0.011 (-2.72%) | 94,300 |
16 Feb 2023 | USD | 0.395 | 0.412 | 0.395 | 0.404 | 0.404 | +0.007 (+1.76%) | 61,500 |
15 Feb 2023 | USD | 0.404 | 0.406 | 0.394 | 0.397 | 0.397 | -0.016 (-3.87%) | 92,500 |
14 Feb 2023 | USD | 0.423 | 0.43 | 0.395 | 0.413 | 0.413 | -0.006 (-1.43%) | 67,000 |
13 Feb 2023 | USD | 0.438 | 0.438 | 0.405 | 0.419 | 0.419 | -0.001 (-0.24%) | 106,200 |
10 Feb 2023 | USD | 0.427 | 0.427 | 0.41 | 0.42 | 0.42 | +0.014 (+3.45%) | 193,000 |
9 Feb 2023 | USD | 0.42 | 0.428 | 0.406 | 0.406 | 0.406 | -0.007 (-1.69%) | 218,900 |
8 Feb 2023 | USD | 0.434 | 0.442 | 0.412 | 0.413 | 0.413 | -0.013 (-3.05%) | 103,500 |
7 Feb 2023 | USD | 0.449 | 0.449 | 0.42 | 0.426 | 0.426 | -0.023 (-5.12%) | 198,700 |
6 Feb 2023 | USD | 0.482 | 0.49 | 0.444 | 0.449 | 0.449 | -0.031 (-6.46%) | 140,400 |
3 Feb 2023 | USD | 0.473 | 0.482 | 0.464 | 0.48 | 0.48 | +0.03 (+6.67%) | 90,900 |
2 Feb 2023 | USD | 0.439 | 0.461 | 0.43 | 0.45 | 0.45 | +0.001 (+0.22%) | 39,900 |
1 Feb 2023 | USD | 0.423 | 0.461 | 0.423 | 0.449 | 0.449 | -0.005 (-1.10%) | 32,100 |
31 Jan 2023 | USD | 0.44 | 0.454 | 0.432 | 0.454 | 0.454 | +0.017 (+3.89%) | 100,000 |
30 Jan 2023 | USD | 0.476 | 0.476 | 0.429 | 0.437 | 0.437 | -0.033 (-7.02%) | 50,000 |
27 Jan 2023 | USD | 0.48 | 0.48 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 74,500 |
26 Jan 2023 | USD | 0.468 | 0.475 | 0.439 | 0.46 | 0.46 | -0.007 (-1.50%) | 59,400 |
25 Jan 2023 | USD | 0.435 | 0.48 | 0.43 | 0.467 | 0.467 | +0.046 (+10.93%) | 108,800 |
24 Jan 2023 | USD | 0.435 | 0.444 | 0.42 | 0.421 | 0.421 | -0.004 (-0.94%) | 97,100 |
23 Jan 2023 | USD | 0.413 | 0.435 | 0.405 | 0.425 | 0.425 | +0.016 (+3.91%) | 65,300 |
20 Jan 2023 | USD | 0.412 | 0.414 | 0.4 | 0.409 | 0.409 | +0.001 (+0.25%) | 61,400 |