Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | USD | 0.34 | 0.359 | 0.321 | 0.335 | 0.335 | -0.006 (-1.76%) | 1,087,600 |
29 Mar 2023 | USD | 0.346 | 0.35 | 0.325 | 0.341 | 0.341 | -0.004 (-1.16%) | 1,094,700 |
28 Mar 2023 | USD | 0.37 | 0.376 | 0.32 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,872,100 |
27 Mar 2023 | USD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 993,100 |
24 Mar 2023 | USD | 0.4 | 0.41 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 906,200 |
23 Mar 2023 | USD | 0.4 | 0.419 | 0.397 | 0.4 | 0.4 | 0.0 (0.0%) | 1,036,800 |
22 Mar 2023 | USD | 0.42 | 0.45 | 0.4 | 0.4 | 0.4 | -0.032 (-7.41%) | 1,481,100 |
21 Mar 2023 | USD | 0.428 | 0.45 | 0.419 | 0.432 | 0.432 | -0.042 (-8.86%) | 1,579,600 |
20 Mar 2023 | USD | 0.49 | 0.499 | 0.456 | 0.474 | 0.474 | -0.006 (-1.25%) | 370,600 |
17 Mar 2023 | USD | 0.475 | 0.48 | 0.441 | 0.48 | 0.48 | +0.02 (+4.35%) | 951,500 |
16 Mar 2023 | USD | 0.51 | 0.53 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,538,100 |
15 Mar 2023 | USD | 0.57 | 0.59 | 0.49 | 0.49 | 0.49 | -0.08 (-14.04%) | 3,355,400 |
14 Mar 2023 | USD | 0.624 | 0.665 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,049,300 |
13 Mar 2023 | USD | 0.646 | 0.669 | 0.59 | 0.59 | 0.59 | -0.079 (-11.81%) | 892,200 |
10 Mar 2023 | USD | 0.69 | 0.72 | 0.651 | 0.669 | 0.669 | -0.032 (-4.56%) | 459,100 |
9 Mar 2023 | USD | 0.694 | 0.75 | 0.681 | 0.701 | 0.701 | -0.019 (-2.64%) | 551,300 |
8 Mar 2023 | USD | 0.75 | 0.8 | 0.651 | 0.72 | 0.72 | -0.04 (-5.26%) | 1,037,400 |
7 Mar 2023 | USD | 0.801 | 0.815 | 0.751 | 0.76 | 0.76 | -0.065 (-7.88%) | 1,028,100 |
6 Mar 2023 | USD | 0.79 | 0.841 | 0.75 | 0.825 | 0.825 | +0.087 (+11.79%) | 1,434,200 |
3 Mar 2023 | USD | 0.67 | 0.75 | 0.665 | 0.738 | 0.738 | +0.069 (+10.31%) | 910,500 |
2 Mar 2023 | USD | 0.65 | 0.68 | 0.62 | 0.669 | 0.669 | +0.029 (+4.53%) | 683,600 |
1 Mar 2023 | USD | 0.588 | 0.65 | 0.584 | 0.64 | 0.64 | +0.051 (+8.66%) | 940,400 |
28 Feb 2023 | USD | 0.545 | 0.6 | 0.54 | 0.589 | 0.589 | +0.039 (+7.09%) | 1,210,500 |
27 Feb 2023 | USD | 0.59 | 0.608 | 0.541 | 0.55 | 0.55 | -0.07 (-11.29%) | 2,046,200 |
24 Feb 2023 | USD | 0.72 | 0.72 | 0.6 | 0.62 | 0.62 | -0.22 (-26.19%) | 4,909,800 |
23 Feb 2023 | USD | 0.835 | 0.866 | 0.8 | 0.84 | 0.84 | +0.006 (+0.72%) | 487,900 |
22 Feb 2023 | USD | 0.82 | 0.84 | 0.795 | 0.834 | 0.834 | +0.024 (+2.96%) | 415,600 |
21 Feb 2023 | USD | 0.848 | 0.87 | 0.797 | 0.81 | 0.81 | -0.04 (-4.71%) | 905,100 |
17 Feb 2023 | USD | 0.84 | 0.86 | 0.79 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,108,700 |
16 Feb 2023 | USD | 0.901 | 0.916 | 0.874 | 0.88 | 0.88 | -0.025 (-2.76%) | 901,000 |