Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.231 | 0.238 | 0.208 | 0.216 | 0.216 | -0.026 (-10.74%) | 198,600 |
9 Mar 2023 | USD | 0.226 | 0.25 | 0.226 | 0.242 | 0.242 | +0.01 (+4.31%) | 138,900 |
8 Mar 2023 | USD | 0.26 | 0.26 | 0.232 | 0.232 | 0.232 | -0.038 (-14.07%) | 269,400 |
7 Mar 2023 | USD | 0.288 | 0.289 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 292,400 |
6 Mar 2023 | USD | 0.28 | 0.294 | 0.259 | 0.27 | 0.27 | -0.008 (-2.88%) | 451,600 |
3 Mar 2023 | USD | 0.262 | 0.282 | 0.26 | 0.278 | 0.278 | +0.018 (+6.92%) | 127,200 |
2 Mar 2023 | USD | 0.25 | 0.262 | 0.25 | 0.26 | 0.26 | +0.009 (+3.59%) | 128,300 |
1 Mar 2023 | USD | 0.26 | 0.27 | 0.25 | 0.251 | 0.251 | -0.009 (-3.46%) | 160,500 |
28 Feb 2023 | USD | 0.28 | 0.39 | 0.248 | 0.26 | 0.26 | -0.016 (-5.80%) | 1,696,800 |
27 Feb 2023 | USD | 0.35 | 0.36 | 0.27 | 0.276 | 0.276 | -0.059 (-17.61%) | 183,600 |
24 Feb 2023 | USD | 0.28 | 0.364 | 0.28 | 0.335 | 0.335 | +0.008 (+2.45%) | 255,100 |
23 Feb 2023 | USD | 0.4 | 0.412 | 0.31 | 0.327 | 0.327 | -0.083 (-20.24%) | 400,600 |
22 Feb 2023 | USD | 0.495 | 0.515 | 0.397 | 0.41 | 0.41 | -0.1 (-19.61%) | 330,600 |
21 Feb 2023 | USD | 0.611 | 0.611 | 0.495 | 0.51 | 0.51 | -0.13 (-20.31%) | 440,900 |
17 Feb 2023 | USD | 0.674 | 0.674 | 0.64 | 0.64 | 0.64 | -0.002 (-0.31%) | 18,100 |
16 Feb 2023 | USD | 0.799 | 0.8 | 0.611 | 0.642 | 0.642 | -0.148 (-18.73%) | 38,000 |
15 Feb 2023 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.011 (-1.37%) | 2,000 |
14 Feb 2023 | USD | 0.8 | 0.801 | 0.8 | 0.801 | 0.801 | +0.001 (+0.13%) | 6,900 |
13 Feb 2023 | USD | 0.795 | 0.805 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 4,100 |
10 Feb 2023 | USD | 0.802 | 0.815 | 0.78 | 0.78 | 0.78 | -0.006 (-0.76%) | 15,800 |
9 Feb 2023 | USD | 0.811 | 0.811 | 0.783 | 0.786 | 0.786 | -0.027 (-3.32%) | 8,700 |
8 Feb 2023 | USD | 0.82 | 0.836 | 0.79 | 0.813 | 0.813 | +0.032 (+4.10%) | 20,400 |
7 Feb 2023 | USD | 0.81 | 0.81 | 0.781 | 0.781 | 0.781 | +0.001 (+0.13%) | 500 |
6 Feb 2023 | USD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 10,500 |
3 Feb 2023 | USD | 0.83 | 0.86 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 12,600 |
2 Feb 2023 | USD | 0.84 | 0.869 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 16,100 |
1 Feb 2023 | USD | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 2,100 |
31 Jan 2023 | USD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.002 (-0.26%) | 4,300 |
30 Jan 2023 | USD | 0.79 | 0.84 | 0.782 | 0.782 | 0.782 | 0.0 (0.0%) | 26,600 |
27 Jan 2023 | USD | 0.68 | 0.782 | 0.665 | 0.782 | 0.782 | +0.132 (+20.31%) | 37,800 |