Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.57 | 0.58 | 0.49 | 0.51 | 76.5 | -0.08 (-13.56%) | 2,266,500 |
9 Mar 2023 | USD | 0.6 | 0.61 | 0.56 | 0.59 | 88.5 | -0.01 (-1.67%) | 413,300 |
8 Mar 2023 | USD | 0.61 | 0.62 | 0.59 | 0.6 | 90 | 0.0 (0.0%) | 405,800 |
7 Mar 2023 | USD | 0.6 | 0.65 | 0.57 | 0.6 | 90 | +0.02 (+3.45%) | 1,735,600 |
6 Mar 2023 | USD | 0.57 | 0.6 | 0.55 | 0.58 | 87 | +0.01 (+1.75%) | 626,500 |
3 Mar 2023 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 85.5 | 0.0 (0.0%) | 777,900 |
2 Mar 2023 | USD | 0.57 | 0.57 | 0.53 | 0.57 | 85.5 | +0.02 (+3.64%) | 641,600 |
1 Mar 2023 | USD | 0.56 | 0.6 | 0.55 | 0.55 | 82.5 | -0.01 (-1.79%) | 722,600 |
28 Feb 2023 | USD | 0.57 | 0.6 | 0.55 | 0.56 | 84 | -0.01 (-1.75%) | 534,300 |
27 Feb 2023 | USD | 0.6 | 0.63 | 0.56 | 0.57 | 85.5 | -0.01 (-1.72%) | 1,231,900 |
24 Feb 2023 | USD | 0.58 | 0.61 | 0.58 | 0.58 | 87 | -0.02 (-3.33%) | 435,300 |
23 Feb 2023 | USD | 0.6 | 0.62 | 0.59 | 0.6 | 90 | 0.0 (0.0%) | 483,800 |
22 Feb 2023 | USD | 0.62 | 0.62 | 0.59 | 0.6 | 90 | -0.01 (-1.64%) | 702,900 |
21 Feb 2023 | USD | 0.62 | 0.65 | 0.61 | 0.61 | 91.5 | -0.03 (-4.69%) | 457,300 |
17 Feb 2023 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 96 | -0.01 (-1.54%) | 408,100 |
16 Feb 2023 | USD | 0.64 | 0.67 | 0.61 | 0.65 | 97.5 | +0.01 (+1.56%) | 1,252,100 |
15 Feb 2023 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 96 | -0.01 (-1.54%) | 626,300 |
14 Feb 2023 | USD | 0.65 | 0.68 | 0.63 | 0.65 | 97.5 | +0.01 (+1.56%) | 380,500 |
13 Feb 2023 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 96 | -0.01 (-1.54%) | 417,500 |
10 Feb 2023 | USD | 0.66 | 0.66 | 0.63 | 0.65 | 97.5 | -0.01 (-1.52%) | 417,100 |
9 Feb 2023 | USD | 0.69 | 0.69 | 0.63 | 0.66 | 99 | -0.01 (-1.49%) | 781,100 |
8 Feb 2023 | USD | 0.69 | 0.71 | 0.65 | 0.67 | 100.5 | -0.02 (-2.90%) | 725,900 |
7 Feb 2023 | USD | 0.69 | 0.7 | 0.66 | 0.69 | 103.5 | -0.01 (-1.43%) | 825,000 |
6 Feb 2023 | USD | 0.68 | 0.72 | 0.68 | 0.7 | 105 | +0.01 (+1.45%) | 354,300 |
3 Feb 2023 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 103.5 | -0.01 (-1.43%) | 891,800 |
2 Feb 2023 | USD | 0.77 | 0.77 | 0.69 | 0.7 | 105 | -0.01 (-1.41%) | 1,147,200 |
1 Feb 2023 | USD | 0.74 | 0.75 | 0.71 | 0.71 | 106.5 | -0.03 (-4.05%) | 580,000 |
31 Jan 2023 | USD | 0.71 | 0.77 | 0.7 | 0.74 | 111 | +0.01 (+1.37%) | 536,300 |
30 Jan 2023 | USD | 0.75 | 0.76 | 0.72 | 0.73 | 109.5 | 0.0 (0.0%) | 417,700 |
27 Jan 2023 | USD | 0.71 | 0.75 | 0.69 | 0.73 | 109.5 | +0.03 (+4.29%) | 627,500 |