Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.58 | 0.6 | 0.55 | 0.55 | 12.1 | -0.01 (-1.79%) | 93,500 |
16 Mar 2023 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 12.32 | 0.0 (0.0%) | 77,000 |
15 Mar 2023 | USD | 0.55 | 0.59 | 0.55 | 0.56 | 12.32 | -0.02 (-3.45%) | 183,500 |
14 Mar 2023 | USD | 0.63 | 0.64 | 0.56 | 0.58 | 12.76 | -0.05 (-7.94%) | 248,400 |
13 Mar 2023 | USD | 0.65 | 0.69 | 0.62 | 0.63 | 13.86 | -0.02 (-3.08%) | 101,500 |
10 Mar 2023 | USD | 0.7 | 0.7 | 0.64 | 0.65 | 14.3 | -0.05 (-7.14%) | 196,200 |
9 Mar 2023 | USD | 0.76 | 0.77 | 0.7 | 0.7 | 15.4 | -0.05 (-6.67%) | 237,300 |
8 Mar 2023 | USD | 0.82 | 0.84 | 0.74 | 0.75 | 16.5 | -0.08 (-9.64%) | 221,700 |
7 Mar 2023 | USD | 0.83 | 0.83 | 0.82 | 0.83 | 18.26 | 0.0 (0.0%) | 34,000 |
6 Mar 2023 | USD | 0.84 | 0.84 | 0.82 | 0.83 | 18.26 | -0.01 (-1.19%) | 41,700 |
3 Mar 2023 | USD | 0.83 | 0.85 | 0.82 | 0.84 | 18.48 | +0.01 (+1.20%) | 21,500 |
2 Mar 2023 | USD | 0.84 | 0.85 | 0.82 | 0.83 | 18.26 | -0.01 (-1.19%) | 53,900 |
1 Mar 2023 | USD | 0.84 | 0.87 | 0.84 | 0.84 | 18.48 | 0.0 (0.0%) | 82,500 |
28 Feb 2023 | USD | 0.82 | 0.85 | 0.82 | 0.84 | 18.48 | 0.0 (0.0%) | 88,000 |
27 Feb 2023 | USD | 0.83 | 0.85 | 0.81 | 0.84 | 18.48 | 0.0 (0.0%) | 78,600 |
24 Feb 2023 | USD | 0.88 | 0.89 | 0.82 | 0.84 | 18.48 | -0.02 (-2.33%) | 152,700 |
23 Feb 2023 | USD | 0.9 | 0.91 | 0.86 | 0.86 | 18.92 | -0.03 (-3.37%) | 142,200 |
22 Feb 2023 | USD | 0.93 | 0.94 | 0.86 | 0.89 | 19.58 | -0.03 (-3.26%) | 186,000 |
21 Feb 2023 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 20.24 | 0.0 (0.0%) | 81,700 |
17 Feb 2023 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 20.24 | -0.03 (-3.16%) | 69,800 |
16 Feb 2023 | USD | 0.97 | 0.97 | 0.91 | 0.95 | 20.9 | -0.02 (-2.06%) | 168,300 |
15 Feb 2023 | USD | 0.97 | 0.98 | 0.92 | 0.97 | 21.34 | +0.05 (+5.43%) | 141,400 |
14 Feb 2023 | USD | 0.93 | 0.95 | 0.91 | 0.92 | 20.24 | -0.02 (-2.13%) | 129,300 |
13 Feb 2023 | USD | 0.93 | 0.97 | 0.93 | 0.94 | 20.68 | -0.03 (-3.09%) | 80,000 |
10 Feb 2023 | USD | 0.96 | 0.98 | 0.94 | 0.97 | 21.34 | +0.01 (+1.04%) | 121,000 |
9 Feb 2023 | USD | 0.97 | 0.98 | 0.95 | 0.96 | 21.12 | -0.02 (-2.04%) | 164,500 |
8 Feb 2023 | USD | 0.92 | 1 | 0.91 | 0.98 | 21.56 | -0.1 (-9.26%) | 828,600 |
7 Feb 2023 | USD | 1.06 | 1.08 | 1.03 | 1.08 | 23.76 | +0.02 (+1.89%) | 182,300 |
6 Feb 2023 | USD | 1.07 | 1.07 | 1.04 | 1.06 | 23.32 | -0.01 (-0.93%) | 256,800 |
3 Feb 2023 | USD | 1.11 | 1.11 | 1.04 | 1.07 | 23.54 | -0.02 (-1.83%) | 222,000 |