Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.39 | 0.394 | 0.354 | 0.357 | 10.71 | -0.023 (-6.05%) | 692,000 |
16 Mar 2023 | USD | 0.42 | 0.438 | 0.351 | 0.38 | 11.4 | -0.029 (-7.09%) | 1,282,900 |
15 Mar 2023 | USD | 0.42 | 0.42 | 0.39 | 0.409 | 12.27 | -0.011 (-2.62%) | 290,600 |
14 Mar 2023 | USD | 0.427 | 0.439 | 0.4 | 0.42 | 12.6 | +0.001 (+0.24%) | 185,000 |
13 Mar 2023 | USD | 0.444 | 0.445 | 0.39 | 0.419 | 12.57 | -0.021 (-4.77%) | 768,400 |
10 Mar 2023 | USD | 0.406 | 0.47 | 0.395 | 0.44 | 13.2 | +0.04 (+10%) | 851,800 |
9 Mar 2023 | USD | 0.41 | 0.41 | 0.37 | 0.4 | 12 | +0.02 (+5.26%) | 1,206,100 |
8 Mar 2023 | USD | 0.389 | 0.39 | 0.36 | 0.38 | 11.4 | 0.0 (0.0%) | 282,000 |
7 Mar 2023 | USD | 0.392 | 0.395 | 0.36 | 0.38 | 11.4 | -0.009 (-2.31%) | 281,300 |
6 Mar 2023 | USD | 0.4 | 0.41 | 0.38 | 0.389 | 11.67 | -0.021 (-5.12%) | 696,900 |
3 Mar 2023 | USD | 0.416 | 0.42 | 0.4 | 0.41 | 12.3 | +0.005 (+1.23%) | 184,600 |
2 Mar 2023 | USD | 0.42 | 0.42 | 0.4 | 0.405 | 12.15 | -0.01 (-2.41%) | 883,400 |
1 Mar 2023 | USD | 0.42 | 0.43 | 0.403 | 0.415 | 12.45 | -0.015 (-3.49%) | 236,100 |
28 Feb 2023 | USD | 0.415 | 0.43 | 0.401 | 0.43 | 12.9 | +0.02 (+4.88%) | 388,600 |
27 Feb 2023 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 12.3 | -0.008 (-1.91%) | 347,500 |
24 Feb 2023 | USD | 0.44 | 0.45 | 0.41 | 0.418 | 12.54 | -0.032 (-7.11%) | 312,600 |
23 Feb 2023 | USD | 0.479 | 0.479 | 0.44 | 0.45 | 13.5 | +0.01 (+2.27%) | 410,500 |
22 Feb 2023 | USD | 0.471 | 0.471 | 0.44 | 0.44 | 13.2 | -0.018 (-3.93%) | 130,600 |
21 Feb 2023 | USD | 0.471 | 0.495 | 0.45 | 0.458 | 13.74 | -0.022 (-4.58%) | 332,700 |
17 Feb 2023 | USD | 0.46 | 0.485 | 0.443 | 0.48 | 14.4 | +0.005 (+1.05%) | 465,100 |
16 Feb 2023 | USD | 0.52 | 0.52 | 0.44 | 0.475 | 14.25 | -0.015 (-3.06%) | 998,300 |
15 Feb 2023 | USD | 0.48 | 0.5 | 0.476 | 0.49 | 14.7 | 0.0 (0.0%) | 151,500 |
14 Feb 2023 | USD | 0.49 | 0.505 | 0.48 | 0.49 | 14.7 | -0.015 (-2.97%) | 245,600 |
13 Feb 2023 | USD | 0.496 | 0.51 | 0.492 | 0.505 | 15.15 | 0.0 (0.0%) | 317,800 |
10 Feb 2023 | USD | 0.508 | 0.51 | 0.49 | 0.505 | 15.15 | +0.005 (+1%) | 518,900 |
9 Feb 2023 | USD | 0.499 | 0.509 | 0.475 | 0.5 | 15 | +0.021 (+4.38%) | 893,700 |
8 Feb 2023 | USD | 0.49 | 0.512 | 0.475 | 0.479 | 14.37 | -0.017 (-3.43%) | 357,200 |
7 Feb 2023 | USD | 0.51 | 0.51 | 0.49 | 0.496 | 14.88 | -0.01 (-1.98%) | 282,400 |
6 Feb 2023 | USD | 0.505 | 0.53 | 0.5 | 0.506 | 15.18 | -0.006 (-1.17%) | 301,500 |
3 Feb 2023 | USD | 0.539 | 0.54 | 0.505 | 0.512 | 15.36 | -0.033 (-6.06%) | 455,100 |