Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.451 | 0.451 | 0.444 | 0.45 | 4.5 | +0.006 (+1.35%) | 57,600 |
2 Mar 2023 | USD | 0.45 | 0.45 | 0.431 | 0.444 | 4.44 | +0.012 (+2.78%) | 34,600 |
1 Mar 2023 | USD | 0.442 | 0.45 | 0.431 | 0.432 | 4.32 | -0.01 (-2.26%) | 25,000 |
28 Feb 2023 | USD | 0.45 | 0.45 | 0.44 | 0.442 | 4.42 | -0.027 (-5.76%) | 54,200 |
27 Feb 2023 | USD | 0.47 | 0.489 | 0.445 | 0.469 | 4.69 | +0.002 (+0.43%) | 68,700 |
24 Feb 2023 | USD | 0.474 | 0.474 | 0.465 | 0.467 | 4.67 | -0.007 (-1.48%) | 12,400 |
23 Feb 2023 | USD | 0.5 | 0.5 | 0.466 | 0.474 | 4.74 | -0.007 (-1.46%) | 24,200 |
22 Feb 2023 | USD | 0.48 | 0.489 | 0.48 | 0.481 | 4.81 | +0.001 (+0.21%) | 42,800 |
21 Feb 2023 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 4.8 | +0.001 (+0.21%) | 34,300 |
17 Feb 2023 | USD | 0.494 | 0.497 | 0.46 | 0.479 | 4.79 | -0.001 (-0.21%) | 76,100 |
16 Feb 2023 | USD | 0.48 | 0.5 | 0.47 | 0.48 | 4.8 | -0.005 (-1.03%) | 58,700 |
15 Feb 2023 | USD | 0.488 | 0.49 | 0.47 | 0.485 | 4.85 | +0.012 (+2.54%) | 39,400 |
14 Feb 2023 | USD | 0.48 | 0.491 | 0.47 | 0.473 | 4.73 | -0.016 (-3.27%) | 47,200 |
13 Feb 2023 | USD | 0.475 | 0.51 | 0.475 | 0.489 | 4.89 | -0.001 (-0.20%) | 20,300 |
10 Feb 2023 | USD | 0.502 | 0.502 | 0.48 | 0.49 | 4.9 | -0.02 (-3.92%) | 69,200 |
9 Feb 2023 | USD | 0.5 | 0.516 | 0.48 | 0.51 | 5.1 | +0.001 (+0.20%) | 78,000 |
8 Feb 2023 | USD | 0.503 | 0.525 | 0.49 | 0.509 | 5.09 | -0.001 (-0.20%) | 26,900 |
7 Feb 2023 | USD | 0.501 | 0.532 | 0.49 | 0.51 | 5.1 | -0.004 (-0.78%) | 65,100 |
6 Feb 2023 | USD | 0.5 | 0.52 | 0.5 | 0.514 | 5.14 | +0.012 (+2.39%) | 28,800 |
3 Feb 2023 | USD | 0.528 | 0.53 | 0.502 | 0.502 | 5.02 | -0.028 (-5.28%) | 38,200 |
2 Feb 2023 | USD | 0.496 | 0.54 | 0.495 | 0.53 | 5.3 | +0.035 (+7.07%) | 156,400 |
1 Feb 2023 | USD | 0.5 | 0.506 | 0.495 | 0.495 | 4.95 | +0.005 (+1.02%) | 88,900 |
31 Jan 2023 | USD | 0.52 | 0.52 | 0.47 | 0.49 | 4.9 | +0.009 (+1.87%) | 102,600 |
30 Jan 2023 | USD | 0.5 | 0.5 | 0.481 | 0.481 | 4.81 | -0.013 (-2.63%) | 39,200 |
27 Jan 2023 | USD | 0.5 | 0.51 | 0.47 | 0.494 | 4.94 | +0.024 (+5.11%) | 66,600 |
26 Jan 2023 | USD | 0.542 | 0.546 | 0.47 | 0.47 | 4.7 | -0.03 (-6%) | 104,600 |
25 Jan 2023 | USD | 0.496 | 0.515 | 0.496 | 0.5 | 5 | -0.012 (-2.34%) | 56,800 |
24 Jan 2023 | USD | 0.5 | 0.525 | 0.5 | 0.512 | 5.12 | -0.005 (-0.97%) | 25,200 |
23 Jan 2023 | USD | 0.51 | 0.52 | 0.495 | 0.517 | 5.17 | +0.017 (+3.40%) | 49,800 |
20 Jan 2023 | USD | 0.507 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 46,700 |