Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.28 | 0.28 | 0.26 | 0.267 | 0.267 | -0.003 (-1.11%) | 38,900 |
9 Mar 2023 | USD | 0.297 | 0.3 | 0.253 | 0.27 | 0.27 | -0.01 (-3.57%) | 80,500 |
8 Mar 2023 | USD | 0.299 | 0.299 | 0.257 | 0.28 | 0.28 | +0.002 (+0.72%) | 28,000 |
7 Mar 2023 | USD | 0.3 | 0.3 | 0.257 | 0.278 | 0.278 | -0.002 (-0.71%) | 7,400 |
6 Mar 2023 | USD | 0.3 | 0.35 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 181,300 |
3 Mar 2023 | USD | 0.343 | 0.343 | 0.251 | 0.3 | 0.3 | -0.028 (-8.54%) | 281,100 |
2 Mar 2023 | USD | 0.399 | 0.4 | 0.295 | 0.328 | 0.328 | -0.072 (-18.00%) | 47,200 |
1 Mar 2023 | USD | 0.4 | 0.4 | 0.321 | 0.4 | 0.4 | +0.017 (+4.44%) | 3,900 |
28 Feb 2023 | USD | 0.47 | 0.47 | 0.35 | 0.383 | 0.383 | -0.067 (-14.89%) | 43,400 |
27 Feb 2023 | USD | 0.37 | 0.5 | 0.37 | 0.45 | 0.45 | +0.09 (+25%) | 122,600 |
24 Feb 2023 | USD | 0.275 | 0.39 | 0.275 | 0.36 | 0.36 | +0.085 (+30.91%) | 159,200 |
23 Feb 2023 | USD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 34,900 |
22 Feb 2023 | USD | 0.29 | 0.34 | 0.266 | 0.3 | 0.3 | +0.01 (+3.45%) | 31,600 |
21 Feb 2023 | USD | 0.3 | 0.494 | 0.273 | 0.29 | 0.29 | +0.004 (+1.40%) | 108,000 |
17 Feb 2023 | USD | 0.31 | 0.31 | 0.273 | 0.286 | 0.286 | -0.034 (-10.63%) | 26,000 |
16 Feb 2023 | USD | 0.38 | 0.38 | 0.285 | 0.32 | 0.32 | -0.06 (-15.79%) | 77,600 |
15 Feb 2023 | USD | 0.37 | 0.4 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 46,200 |
14 Feb 2023 | USD | 0.384 | 0.4 | 0.35 | 0.37 | 0.37 | -0.018 (-4.64%) | 13,800 |
13 Feb 2023 | USD | 0.41 | 0.41 | 0.38 | 0.388 | 0.388 | -0.006 (-1.52%) | 20,800 |
10 Feb 2023 | USD | 0.47 | 0.47 | 0.38 | 0.394 | 0.394 | -0.046 (-10.45%) | 43,500 |
9 Feb 2023 | USD | 0.4 | 0.48 | 0.35 | 0.44 | 0.44 | +0.05 (+12.82%) | 60,500 |
8 Feb 2023 | USD | 0.4 | 0.4 | 0.35 | 0.39 | 0.39 | -0.01 (-2.50%) | 5,400 |
7 Feb 2023 | USD | 0.4 | 0.4 | 0.35 | 0.4 | 0.4 | -0.04 (-9.09%) | 27,700 |
6 Feb 2023 | USD | 0.37 | 0.53 | 0.37 | 0.44 | 0.44 | +0.09 (+25.71%) | 20,600 |
3 Feb 2023 | USD | 0.339 | 0.4 | 0.339 | 0.35 | 0.35 | +0.007 (+2.04%) | 92,400 |
2 Feb 2023 | USD | 0.4 | 0.4 | 0.343 | 0.343 | 0.343 | -0.057 (-14.25%) | 12,900 |
1 Feb 2023 | USD | 0.45 | 0.45 | 0.331 | 0.4 | 0.4 | -0.05 (-11.11%) | 6,600 |
31 Jan 2023 | USD | 0.3 | 0.584 | 0.3 | 0.45 | 0.45 | +0.13 (+40.63%) | 26,900 |
30 Jan 2023 | USD | 0.3 | 0.32 | 0.283 | 0.32 | 0.32 | +0.02 (+6.67%) | 16,500 |
27 Jan 2023 | USD | 0.3 | 0.319 | 0.28 | 0.3 | 0.3 | -0.017 (-5.36%) | 28,500 |