Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2023 | USD | 0.256 | 0.275 | 0.235 | 0.25 | 0.25 | -0.008 (-3.10%) | 1,081,900 |
22 Mar 2023 | USD | 0.3 | 0.312 | 0.253 | 0.258 | 0.258 | -0.077 (-22.99%) | 1,736,400 |
21 Mar 2023 | USD | 0.3 | 0.48 | 0.25 | 0.335 | 0.335 | +0.125 (+59.52%) | 20,694,400 |
20 Mar 2023 | USD | 0.376 | 0.376 | 0.2 | 0.21 | 0.21 | -0.18 (-46.15%) | 1,705,700 |
17 Mar 2023 | USD | 0.33 | 0.523 | 0.3 | 0.39 | 0.39 | -0.203 (-34.23%) | 864,300 |
16 Mar 2023 | USD | 0.6 | 0.625 | 0.58 | 0.593 | 0.593 | -0.002 (-0.34%) | 85,200 |
15 Mar 2023 | USD | 0.61 | 0.645 | 0.556 | 0.595 | 0.595 | -0.03 (-4.80%) | 106,400 |
14 Mar 2023 | USD | 0.593 | 0.635 | 0.593 | 0.625 | 0.625 | +0.06 (+10.62%) | 146,800 |
13 Mar 2023 | USD | 0.59 | 0.6 | 0.543 | 0.565 | 0.565 | -0.043 (-7.07%) | 310,900 |
10 Mar 2023 | USD | 0.7375 | 0.7701 | 0.51 | 0.608 | 0.608 | -0.11 (-15.32%) | 680,163 |
9 Mar 2023 | USD | 0.83 | 0.84 | 0.699 | 0.718 | 0.718 | -0.105 (-12.76%) | 264,200 |
8 Mar 2023 | USD | 0.95 | 0.95 | 0.8 | 0.823 | 0.823 | -0.104 (-11.22%) | 331,200 |
7 Mar 2023 | USD | 0.98 | 0.98 | 0.925 | 0.927 | 0.927 | -0.025 (-2.63%) | 115,600 |
6 Mar 2023 | USD | 1 | 1.037 | 0.914 | 0.952 | 0.952 | -0.048 (-4.80%) | 125,000 |
3 Mar 2023 | USD | 1 | 1.01 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 58,500 |
2 Mar 2023 | USD | 0.99 | 1.03 | 0.978 | 0.995 | 0.995 | +0.006 (+0.61%) | 108,400 |
1 Mar 2023 | USD | 0.99 | 1.02 | 0.988 | 0.989 | 0.989 | +0.001 (+0.10%) | 120,000 |
28 Feb 2023 | USD | 1.01 | 1.04 | 0.988 | 0.988 | 0.988 | -0.022 (-2.18%) | 103,100 |
27 Feb 2023 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.019 (+1.92%) | 68,100 |
24 Feb 2023 | USD | 1.02 | 1.06 | 0.99 | 0.991 | 0.991 | -0.049 (-4.71%) | 138,700 |
23 Feb 2023 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 78,100 |
22 Feb 2023 | USD | 1.06 | 1.08 | 1.025 | 1.04 | 1.04 | +0.03 (+2.97%) | 92,800 |
21 Feb 2023 | USD | 1.12 | 1.12 | 0.997 | 1.01 | 1.01 | -0.06 (-5.61%) | 156,900 |
17 Feb 2023 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 126,700 |
16 Feb 2023 | USD | 1.04 | 1.12 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 139,000 |
15 Feb 2023 | USD | 1.05 | 1.15 | 1.03 | 1.05 | 1.05 | +0.05 (+5%) | 91,800 |
14 Feb 2023 | USD | 1.06 | 1.08 | 1 | 1 | 1 | -0.06 (-5.66%) | 146,100 |
13 Feb 2023 | USD | 1.1 | 1.118 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 108,500 |
10 Feb 2023 | USD | 1.12 | 1.15 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 119,100 |
9 Feb 2023 | USD | 1.13 | 1.182 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 195,200 |