Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.601 | 0.628 | 0.52 | 0.566 | 11.32 | -0.064 (-10.16%) | 130,700 |
9 Mar 2023 | USD | 0.63 | 0.672 | 0.63 | 0.63 | 12.6 | 0.0 (0.0%) | 10,000 |
8 Mar 2023 | USD | 0.67 | 0.688 | 0.58 | 0.63 | 12.6 | -0.045 (-6.67%) | 139,100 |
7 Mar 2023 | USD | 0.69 | 0.696 | 0.66 | 0.675 | 13.5 | +0.025 (+3.85%) | 18,100 |
6 Mar 2023 | USD | 0.68 | 0.717 | 0.64 | 0.65 | 13 | -0.05 (-7.14%) | 130,100 |
3 Mar 2023 | USD | 0.751 | 0.76 | 0.661 | 0.7 | 14 | -0.02 (-2.78%) | 77,800 |
2 Mar 2023 | USD | 0.67 | 0.72 | 0.67 | 0.72 | 14.4 | +0.025 (+3.60%) | 22,300 |
1 Mar 2023 | USD | 0.673 | 0.712 | 0.67 | 0.695 | 13.9 | +0.025 (+3.73%) | 28,400 |
28 Feb 2023 | USD | 0.69 | 0.718 | 0.65 | 0.67 | 13.4 | -0.048 (-6.69%) | 75,400 |
27 Feb 2023 | USD | 0.71 | 0.72 | 0.665 | 0.718 | 14.36 | +0.018 (+2.57%) | 31,300 |
24 Feb 2023 | USD | 0.7 | 0.748 | 0.651 | 0.7 | 14 | -0.04 (-5.41%) | 46,100 |
23 Feb 2023 | USD | 0.72 | 0.75 | 0.65 | 0.74 | 14.8 | +0.022 (+3.06%) | 80,200 |
22 Feb 2023 | USD | 0.711 | 0.777 | 0.653 | 0.718 | 14.36 | -0.015 (-2.05%) | 114,100 |
21 Feb 2023 | USD | 0.772 | 0.809 | 0.718 | 0.733 | 14.66 | -0.037 (-4.81%) | 70,500 |
17 Feb 2023 | USD | 0.772 | 0.8 | 0.76 | 0.77 | 15.4 | -0.03 (-3.75%) | 52,100 |
16 Feb 2023 | USD | 0.795 | 0.8 | 0.751 | 0.8 | 16 | +0.005 (+0.63%) | 45,000 |
15 Feb 2023 | USD | 0.854 | 0.87 | 0.733 | 0.795 | 15.9 | -0.025 (-3.05%) | 132,200 |
14 Feb 2023 | USD | 0.774 | 0.85 | 0.73 | 0.82 | 16.4 | +0.03 (+3.80%) | 65,100 |
13 Feb 2023 | USD | 0.79 | 0.79 | 0.756 | 0.79 | 15.8 | +0.02 (+2.60%) | 75,800 |
10 Feb 2023 | USD | 0.739 | 0.893 | 0.68 | 0.77 | 15.4 | -0.03 (-3.75%) | 421,300 |
9 Feb 2023 | USD | 0.9 | 0.9 | 0.78 | 0.8 | 16 | -0.04 (-4.76%) | 193,000 |
8 Feb 2023 | USD | 0.9 | 0.9 | 0.79 | 0.84 | 16.8 | -0.032 (-3.67%) | 218,500 |
7 Feb 2023 | USD | 0.91 | 0.91 | 0.78 | 0.872 | 17.44 | -0.048 (-5.22%) | 471,100 |
6 Feb 2023 | USD | 0.98 | 1 | 0.87 | 0.92 | 18.4 | -0.08 (-8%) | 776,000 |
3 Feb 2023 | USD | 1.24 | 1.27 | 0.93 | 1 | 20 | 0.0 (0.0%) | 10,046,800 |
2 Feb 2023 | USD | 0.99 | 1.09 | 0.76 | 1 | 20 | +0.1 (+11.11%) | 933,900 |
1 Feb 2023 | USD | 0.87 | 0.94 | 0.85 | 0.9 | 18 | +0.045 (+5.26%) | 28,700 |
31 Jan 2023 | USD | 0.955 | 0.955 | 0.8 | 0.855 | 17.1 | -0.015 (-1.72%) | 82,800 |
30 Jan 2023 | USD | 0.91 | 0.924 | 0.82 | 0.87 | 17.4 | -0.01 (-1.14%) | 37,000 |
27 Jan 2023 | USD | 0.979 | 0.979 | 0.85 | 0.88 | 17.6 | -0.095 (-9.74%) | 125,600 |