Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.47 | 0.49 | 0.421 | 0.435 | 6.525 | -0.025 (-5.43%) | 992,900 |
9 Mar 2023 | USD | 0.559 | 0.56 | 0.45 | 0.46 | 6.9 | -0.07 (-13.21%) | 851,200 |
8 Mar 2023 | USD | 0.55 | 0.569 | 0.53 | 0.53 | 7.95 | -0.038 (-6.69%) | 650,400 |
7 Mar 2023 | USD | 0.606 | 0.632 | 0.562 | 0.568 | 8.52 | -0.031 (-5.18%) | 276,400 |
6 Mar 2023 | USD | 0.63 | 0.68 | 0.593 | 0.599 | 8.985 | -0.009 (-1.48%) | 455,800 |
3 Mar 2023 | USD | 0.569 | 0.623 | 0.55 | 0.608 | 9.12 | +0.063 (+11.56%) | 529,600 |
2 Mar 2023 | USD | 0.58 | 0.581 | 0.521 | 0.545 | 8.175 | -0.018 (-3.20%) | 771,500 |
1 Mar 2023 | USD | 0.58 | 0.599 | 0.55 | 0.563 | 8.445 | -0.005 (-0.88%) | 678,900 |
28 Feb 2023 | USD | 0.59 | 0.61 | 0.55 | 0.568 | 8.52 | -0.013 (-2.24%) | 617,300 |
27 Feb 2023 | USD | 0.64 | 0.65 | 0.58 | 0.581 | 8.715 | -0.048 (-7.63%) | 486,400 |
24 Feb 2023 | USD | 0.627 | 0.65 | 0.54 | 0.629 | 9.435 | -0.011 (-1.72%) | 1,332,500 |
23 Feb 2023 | USD | 0.672 | 0.673 | 0.602 | 0.64 | 9.6 | -0.042 (-6.16%) | 853,500 |
22 Feb 2023 | USD | 0.705 | 0.77 | 0.662 | 0.682 | 10.23 | -0.028 (-3.94%) | 769,400 |
21 Feb 2023 | USD | 0.75 | 0.79 | 0.71 | 0.71 | 10.65 | -0.05 (-6.58%) | 550,600 |
17 Feb 2023 | USD | 0.86 | 0.882 | 0.76 | 0.76 | 11.4 | -0.082 (-9.74%) | 699,200 |
16 Feb 2023 | USD | 0.82 | 0.97 | 0.8 | 0.842 | 12.63 | +0.022 (+2.68%) | 1,250,800 |
15 Feb 2023 | USD | 0.771 | 0.842 | 0.72 | 0.82 | 12.3 | +0.047 (+6.08%) | 645,100 |
14 Feb 2023 | USD | 0.83 | 0.911 | 0.767 | 0.773 | 11.595 | -0.068 (-8.09%) | 659,400 |
13 Feb 2023 | USD | 0.902 | 0.928 | 0.831 | 0.841 | 12.615 | -0.039 (-4.43%) | 515,000 |
10 Feb 2023 | USD | 0.783 | 0.919 | 0.78 | 0.88 | 13.2 | +0.128 (+17.02%) | 881,600 |
9 Feb 2023 | USD | 0.96 | 0.988 | 0.702 | 0.752 | 11.28 | -0.231 (-23.50%) | 1,433,100 |
8 Feb 2023 | USD | 1.05 | 1.1 | 0.951 | 0.983 | 14.745 | -0.037 (-3.63%) | 557,000 |
7 Feb 2023 | USD | 0.96 | 1.02 | 0.901 | 1.02 | 15.3 | +0.117 (+12.96%) | 565,900 |
6 Feb 2023 | USD | 1.05 | 1.089 | 0.901 | 0.903 | 13.545 | -0.187 (-17.16%) | 1,212,100 |
3 Feb 2023 | USD | 1.16 | 1.17 | 1.04 | 1.09 | 16.35 | -0.07 (-6.03%) | 835,200 |
2 Feb 2023 | USD | 1.2 | 1.29 | 1.02 | 1.16 | 17.4 | +0.01 (+0.87%) | 1,893,900 |
1 Feb 2023 | USD | 0.89 | 1.25 | 0.84 | 1.15 | 17.25 | +0.232 (+25.27%) | 3,581,100 |
31 Jan 2023 | USD | 0.966 | 0.99 | 0.87 | 0.918 | 13.77 | -0.038 (-3.97%) | 670,300 |
30 Jan 2023 | USD | 0.735 | 0.989 | 0.72 | 0.956 | 14.34 | +0.232 (+32.04%) | 1,432,300 |
27 Jan 2023 | USD | 0.751 | 0.798 | 0.69 | 0.724 | 10.86 | -0.026 (-3.47%) | 769,500 |