Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.405 | 0.41 | 0.399 | 0.41 | 4.1 | +0.02 (+5.13%) | 319,206 |
16 Mar 2023 | USD | 0.394 | 0.403 | 0.365 | 0.39 | 3.9 | -0.004 (-1.02%) | 386,986 |
15 Mar 2023 | USD | 0.415 | 0.415 | 0.381 | 0.394 | 3.94 | -0.023 (-5.52%) | 1,078,541 |
14 Mar 2023 | USD | 0.42 | 0.428 | 0.405 | 0.417 | 4.17 | -0.021 (-4.69%) | 348,341 |
13 Mar 2023 | USD | 0.4481 | 0.4481 | 0.4112 | 0.4375 | 4.375 | +0.013 (+2.97%) | 238,292 |
10 Mar 2023 | USD | 0.4277 | 0.4487 | 0.4205 | 0.4249 | 4.249 | -0.01 (-2.32%) | 382,190 |
9 Mar 2023 | USD | 0.4239 | 0.451 | 0.4239 | 0.435 | 4.35 | -0.002 (-0.46%) | 405,662 |
8 Mar 2023 | USD | 0.4538 | 0.4538 | 0.43 | 0.437 | 4.37 | -0.009 (-1.91%) | 280,524 |
7 Mar 2023 | USD | 0.4875 | 0.4875 | 0.4388 | 0.4455 | 4.455 | -0.025 (-5.37%) | 172,948 |
6 Mar 2023 | USD | 0.496 | 0.496 | 0.4625 | 0.4708 | 4.708 | -0.018 (-3.66%) | 301,057 |
3 Mar 2023 | USD | 0.501 | 0.51 | 0.475 | 0.4887 | 4.887 | -0.001 (-0.27%) | 192,125 |
2 Mar 2023 | USD | 0.4715 | 0.5005 | 0.4709 | 0.49 | 4.9 | +0.005 (+1.03%) | 241,906 |
1 Mar 2023 | USD | 0.4684 | 0.485 | 0.4684 | 0.485 | 4.85 | +0.018 (+3.74%) | 138,785 |
28 Feb 2023 | USD | 0.4529 | 0.477 | 0.4529 | 0.4675 | 4.675 | -0.01 (-2.14%) | 490,188 |
27 Feb 2023 | USD | 0.4579 | 0.5025 | 0.4579 | 0.4777 | 4.777 | -0.006 (-1.30%) | 202,871 |
24 Feb 2023 | USD | 0.5055 | 0.5055 | 0.4819 | 0.484 | 4.84 | +0.004 (+0.83%) | 199,954 |
23 Feb 2023 | USD | 0.48 | 0.48 | 0.4704 | 0.48 | 4.8 | +0.009 (+2.02%) | 206,450 |
22 Feb 2023 | USD | 0.48 | 0.49 | 0.47 | 0.4705 | 4.705 | -0.004 (-0.95%) | 175,321 |
21 Feb 2023 | USD | 0.47 | 0.5 | 0.4628 | 0.475 | 4.75 | -0.045 (-8.65%) | 400,734 |
17 Feb 2023 | USD | 0.525 | 0.53 | 0.5068 | 0.52 | 5.2 | -0.013 (-2.35%) | 246,676 |
16 Feb 2023 | USD | 0.54 | 0.5415 | 0.5249 | 0.5325 | 5.325 | -0.007 (-1.39%) | 337,267 |
15 Feb 2023 | USD | 0.5337 | 0.5444 | 0.531 | 0.54 | 5.4 | +0.019 (+3.65%) | 83,418 |
14 Feb 2023 | USD | 0.55 | 0.55 | 0.521 | 0.521 | 5.21 | -0.006 (-1.16%) | 39,363 |
13 Feb 2023 | USD | 0.535 | 0.535 | 0.5102 | 0.5271 | 5.271 | -0.008 (-1.48%) | 388,262 |
10 Feb 2023 | USD | 0.53 | 0.535 | 0.5223 | 0.535 | 5.35 | +0.005 (+0.92%) | 589,727 |
9 Feb 2023 | USD | 0.5294 | 0.5493 | 0.5237 | 0.5301 | 5.301 | +0 (+0.02%) | 99,658 |
8 Feb 2023 | USD | 0.506 | 0.54 | 0.506 | 0.53 | 5.3 | +0.012 (+2.24%) | 110,275 |
7 Feb 2023 | USD | 0.52 | 0.5234 | 0.51 | 0.5184 | 5.184 | -0.007 (-1.26%) | 47,770 |
6 Feb 2023 | USD | 0.518 | 0.53 | 0.518 | 0.525 | 5.25 | -0.015 (-2.78%) | 371,266 |
3 Feb 2023 | USD | 0.5776 | 0.5776 | 0.5375 | 0.54 | 5.4 | -0.045 (-7.69%) | 939,845 |