Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.67 | 0.75 | 0.665 | 0.738 | 0.738 | +0.069 (+10.31%) | 911,400 |
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%) | 2,143,600 |
16 Feb 2023 | USD | 0.901 | 0.916 | 0.874 | 0.88 | 0.88 | -0.025 (-2.76%) | 901,000 |
15 Feb 2023 | USD | 0.9 | 0.94 | 0.895 | 0.905 | 0.905 | 0.0 (0.0%) | 596,500 |
14 Feb 2023 | USD | 0.9 | 0.94 | 0.881 | 0.905 | 0.905 | -0.005 (-0.55%) | 508,400 |
13 Feb 2023 | USD | 0.93 | 0.94 | 0.9 | 0.91 | 0.91 | +0.003 (+0.33%) | 369,100 |
10 Feb 2023 | USD | 0.932 | 0.941 | 0.89 | 0.907 | 0.907 | +0.017 (+1.91%) | 634,900 |
9 Feb 2023 | USD | 0.924 | 0.95 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 860,800 |
8 Feb 2023 | USD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.031 (-3.29%) | 905,800 |
7 Feb 2023 | USD | 0.96 | 0.97 | 0.93 | 0.941 | 0.941 | -0.02 (-2.08%) | 1,147,700 |
6 Feb 2023 | USD | 0.983 | 0.99 | 0.95 | 0.961 | 0.961 | -0.019 (-1.94%) | 1,042,300 |
3 Feb 2023 | USD | 0.999 | 1.07 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 2,590,000 |
2 Feb 2023 | USD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,107,700 |
1 Feb 2023 | USD | 1.01 | 1.03 | 0.995 | 1.03 | 1.03 | +0.03 (+3%) | 959,000 |
31 Jan 2023 | USD | 0.981 | 1.02 | 0.98 | 1 | 1 | +0.019 (+1.94%) | 1,064,300 |
30 Jan 2023 | USD | 1.055 | 1.06 | 0.98 | 0.981 | 0.981 | -0.079 (-7.45%) | 1,596,700 |
27 Jan 2023 | USD | 1 | 1.1 | 0.976 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,454,800 |
26 Jan 2023 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.048 (+4.94%) | 946,700 |
25 Jan 2023 | USD | 0.99 | 1 | 0.94 | 0.972 | 0.972 | -0.038 (-3.76%) | 1,165,400 |
24 Jan 2023 | USD | 1.03 | 1.06 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,256,100 |
23 Jan 2023 | USD | 1.04 | 1.07 | 0.985 | 1.03 | 1.03 | +0.03 (+3%) | 1,709,800 |
20 Jan 2023 | USD | 1 | 1.05 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 1,062,100 |