Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 0.57 | 0.579 | 0.53 | 0.55 | 8.25 | -0.014 (-2.48%) | 416,700 |
1 Mar 2023 | USD | 0.56 | 0.58 | 0.555 | 0.564 | 8.46 | -0.006 (-1.05%) | 285,700 |
28 Feb 2023 | USD | 0.58 | 0.585 | 0.534 | 0.57 | 8.55 | +0.02 (+3.64%) | 253,300 |
27 Feb 2023 | USD | 0.54 | 0.57 | 0.524 | 0.55 | 8.25 | +0.016 (+3.00%) | 155,800 |
24 Feb 2023 | USD | 0.528 | 0.555 | 0.51 | 0.534 | 8.01 | +0.018 (+3.49%) | 326,200 |
23 Feb 2023 | USD | 0.485 | 0.55 | 0.45 | 0.516 | 7.74 | +0.036 (+7.50%) | 969,600 |
22 Feb 2023 | USD | 0.455 | 0.48 | 0.45 | 0.48 | 7.2 | +0.025 (+5.49%) | 356,100 |
21 Feb 2023 | USD | 0.42 | 0.455 | 0.42 | 0.455 | 6.825 | +0.015 (+3.41%) | 240,800 |
17 Feb 2023 | USD | 0.45 | 0.45 | 0.42 | 0.44 | 6.6 | -0.01 (-2.22%) | 65,200 |
16 Feb 2023 | USD | 0.437 | 0.45 | 0.434 | 0.45 | 6.75 | 0.0 (0.0%) | 107,200 |
15 Feb 2023 | USD | 0.425 | 0.45 | 0.403 | 0.45 | 6.75 | +0.025 (+5.88%) | 648,700 |
14 Feb 2023 | USD | 0.427 | 0.45 | 0.4 | 0.425 | 6.375 | -0.022 (-4.92%) | 697,800 |
13 Feb 2023 | USD | 0.45 | 0.458 | 0.425 | 0.447 | 6.705 | -0.003 (-0.67%) | 281,400 |
10 Feb 2023 | USD | 0.59 | 0.59 | 0.412 | 0.45 | 6.75 | -0.05 (-10%) | 1,978,500 |
9 Feb 2023 | USD | 0.545 | 0.545 | 0.46 | 0.5 | 7.5 | -0.03 (-5.66%) | 859,200 |
8 Feb 2023 | USD | 0.55 | 0.563 | 0.52 | 0.53 | 7.95 | -0.005 (-0.93%) | 320,100 |
7 Feb 2023 | USD | 0.58 | 0.595 | 0.513 | 0.535 | 8.025 | -0.017 (-3.08%) | 368,800 |
6 Feb 2023 | USD | 0.6 | 0.627 | 0.55 | 0.552 | 8.28 | -0.038 (-6.44%) | 652,700 |
3 Feb 2023 | USD | 0.6 | 0.61 | 0.58 | 0.59 | 8.85 | +0.004 (+0.68%) | 352,700 |
2 Feb 2023 | USD | 0.55 | 0.66 | 0.543 | 0.586 | 8.79 | +0.056 (+10.57%) | 820,300 |
1 Feb 2023 | USD | 0.531 | 0.531 | 0.51 | 0.53 | 7.95 | +0.006 (+1.15%) | 856,400 |
31 Jan 2023 | USD | 0.479 | 0.53 | 0.456 | 0.524 | 7.86 | +0.064 (+13.91%) | 507,500 |
30 Jan 2023 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 6.9 | -0.007 (-1.50%) | 131,200 |
27 Jan 2023 | USD | 0.432 | 0.467 | 0.425 | 0.467 | 7.005 | +0.054 (+13.08%) | 123,100 |
26 Jan 2023 | USD | 0.424 | 0.443 | 0.41 | 0.413 | 6.195 | -0.017 (-3.95%) | 302,700 |
25 Jan 2023 | USD | 0.435 | 0.45 | 0.414 | 0.43 | 6.45 | -0.019 (-4.23%) | 212,400 |
24 Jan 2023 | USD | 0.448 | 0.46 | 0.435 | 0.449 | 6.735 | -0.011 (-2.39%) | 41,200 |
23 Jan 2023 | USD | 0.446 | 0.467 | 0.435 | 0.46 | 6.9 | +0.006 (+1.32%) | 243,300 |
20 Jan 2023 | USD | 0.43 | 0.465 | 0.43 | 0.454 | 6.81 | +0.019 (+4.37%) | 170,700 |
19 Jan 2023 | USD | 0.46 | 0.46 | 0.43 | 0.435 | 6.525 | +0.005 (+1.16%) | 133,900 |