Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.3 | 0.3 | 0.254 | 0.267 | 5.34 | -0.036 (-11.88%) | 1,057,900 |
16 Mar 2023 | USD | 0.21 | 0.358 | 0.207 | 0.303 | 6.06 | +0.103 (+51.50%) | 7,120,800 |
15 Mar 2023 | USD | 0.25 | 0.267 | 0.2 | 0.2 | 4 | -0.05 (-20%) | 2,248,000 |
14 Mar 2023 | USD | 0.278 | 0.305 | 0.25 | 0.25 | 5 | -0.03 (-10.71%) | 1,402,300 |
13 Mar 2023 | USD | 0.37 | 0.375 | 0.277 | 0.28 | 5.6 | -0.063 (-18.37%) | 1,434,000 |
10 Mar 2023 | USD | 0.359 | 0.375 | 0.331 | 0.343 | 6.86 | -0.027 (-7.30%) | 448,300 |
9 Mar 2023 | USD | 0.339 | 0.384 | 0.339 | 0.37 | 7.4 | 0.0 (0.0%) | 156,000 |
8 Mar 2023 | USD | 0.38 | 0.393 | 0.366 | 0.37 | 7.4 | +0.01 (+2.78%) | 133,000 |
7 Mar 2023 | USD | 0.379 | 0.38 | 0.343 | 0.36 | 7.2 | -0.019 (-5.01%) | 98,000 |
6 Mar 2023 | USD | 0.35 | 0.38 | 0.34 | 0.379 | 7.58 | +0.028 (+7.98%) | 76,000 |
3 Mar 2023 | USD | 0.351 | 0.362 | 0.338 | 0.351 | 7.02 | -0.011 (-3.04%) | 177,900 |
2 Mar 2023 | USD | 0.341 | 0.39 | 0.34 | 0.362 | 7.24 | +0.014 (+4.02%) | 157,500 |
1 Mar 2023 | USD | 0.364 | 0.398 | 0.333 | 0.348 | 6.96 | -0.016 (-4.40%) | 280,100 |
28 Feb 2023 | USD | 0.377 | 0.384 | 0.364 | 0.364 | 7.28 | -0.008 (-2.15%) | 95,900 |
27 Feb 2023 | USD | 0.39 | 0.4 | 0.372 | 0.372 | 7.44 | -0.018 (-4.62%) | 85,200 |
24 Feb 2023 | USD | 0.395 | 0.41 | 0.38 | 0.39 | 7.8 | -0.001 (-0.26%) | 131,700 |
23 Feb 2023 | USD | 0.405 | 0.43 | 0.391 | 0.391 | 7.82 | -0.009 (-2.25%) | 99,600 |
22 Feb 2023 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 8 | +0.006 (+1.52%) | 48,100 |
21 Feb 2023 | USD | 0.41 | 0.43 | 0.391 | 0.394 | 7.88 | -0.016 (-3.90%) | 62,400 |
17 Feb 2023 | USD | 0.41 | 0.43 | 0.395 | 0.41 | 8.2 | 0.0 (0.0%) | 86,800 |
16 Feb 2023 | USD | 0.45 | 0.45 | 0.391 | 0.41 | 8.2 | -0.04 (-8.89%) | 232,200 |
15 Feb 2023 | USD | 0.4 | 0.46 | 0.395 | 0.45 | 9 | +0.02 (+4.65%) | 91,800 |
14 Feb 2023 | USD | 0.459 | 0.459 | 0.42 | 0.43 | 8.6 | -0.02 (-4.44%) | 112,900 |
13 Feb 2023 | USD | 0.39 | 0.45 | 0.38 | 0.45 | 9 | +0.057 (+14.50%) | 126,400 |
10 Feb 2023 | USD | 0.4 | 0.4 | 0.37 | 0.393 | 7.86 | +0.002 (+0.51%) | 367,200 |
9 Feb 2023 | USD | 0.41 | 0.41 | 0.383 | 0.391 | 7.82 | -0.015 (-3.69%) | 100,100 |
8 Feb 2023 | USD | 0.4 | 0.406 | 0.39 | 0.406 | 8.12 | +0.006 (+1.50%) | 41,500 |
7 Feb 2023 | USD | 0.37 | 0.408 | 0.37 | 0.4 | 8 | 0.0 (0.0%) | 321,100 |
6 Feb 2023 | USD | 0.415 | 0.415 | 0.38 | 0.4 | 8 | +0.01 (+2.56%) | 316,600 |
3 Feb 2023 | USD | 0.37 | 0.4 | 0.37 | 0.39 | 7.8 | +0.002 (+0.52%) | 252,200 |