Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | -0.001 (-0.20%) | 72,800 |
16 Mar 2023 | USD | 0.498 | 0.52 | 0.495 | 0.501 | 0.501 | -0.009 (-1.76%) | 80,500 |
15 Mar 2023 | USD | 0.52 | 0.538 | 0.49 | 0.51 | 0.51 | -0.012 (-2.30%) | 139,400 |
14 Mar 2023 | USD | 0.5 | 0.567 | 0.5 | 0.522 | 0.522 | +0.016 (+3.16%) | 89,500 |
13 Mar 2023 | USD | 0.578 | 0.578 | 0.506 | 0.506 | 0.506 | -0.072 (-12.46%) | 268,400 |
10 Mar 2023 | USD | 0.5788 | 0.66 | 0.55 | 0.578 | 0.578 | -0.022 (-3.67%) | 158,766 |
9 Mar 2023 | USD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 114,300 |
8 Mar 2023 | USD | 0.6 | 0.61 | 0.555 | 0.57 | 0.57 | -0.035 (-5.79%) | 159,100 |
7 Mar 2023 | USD | 0.614 | 0.649 | 0.599 | 0.605 | 0.605 | -0.015 (-2.42%) | 165,800 |
6 Mar 2023 | USD | 0.608 | 0.643 | 0.608 | 0.62 | 0.62 | -0.014 (-2.21%) | 141,200 |
3 Mar 2023 | USD | 0.7 | 0.7 | 0.61 | 0.634 | 0.634 | +0.009 (+1.44%) | 128,000 |
2 Mar 2023 | USD | 0.62 | 0.72 | 0.59 | 0.625 | 0.625 | +0.025 (+4.17%) | 197,300 |
1 Mar 2023 | USD | 0.598 | 0.654 | 0.58 | 0.6 | 0.6 | -0.016 (-2.60%) | 250,800 |
28 Feb 2023 | USD | 0.655 | 0.714 | 0.6 | 0.616 | 0.616 | -0.041 (-6.24%) | 243,000 |
27 Feb 2023 | USD | 0.758 | 0.77 | 0.649 | 0.657 | 0.657 | -0.101 (-13.32%) | 526,500 |
24 Feb 2023 | USD | 0.85 | 0.895 | 0.758 | 0.758 | 0.758 | -0.102 (-11.86%) | 287,700 |
23 Feb 2023 | USD | 0.872 | 0.882 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 300,400 |
22 Feb 2023 | USD | 0.9 | 0.9 | 0.82 | 0.84 | 0.84 | -0.035 (-4.00%) | 355,500 |
21 Feb 2023 | USD | 0.89 | 0.95 | 0.855 | 0.875 | 0.875 | +0.012 (+1.39%) | 496,800 |
17 Feb 2023 | USD | 0.85 | 0.888 | 0.85 | 0.863 | 0.863 | +0.008 (+0.94%) | 418,800 |
16 Feb 2023 | USD | 0.9 | 0.9 | 0.845 | 0.855 | 0.855 | -0.009 (-1.04%) | 381,800 |
15 Feb 2023 | USD | 0.9 | 0.92 | 0.85 | 0.864 | 0.864 | -0.016 (-1.82%) | 401,100 |
14 Feb 2023 | USD | 0.88 | 0.885 | 0.794 | 0.88 | 0.88 | +0.025 (+2.92%) | 725,300 |
13 Feb 2023 | USD | 0.85 | 0.896 | 0.83 | 0.855 | 0.855 | +0.02 (+2.40%) | 868,100 |
10 Feb 2023 | USD | 0.75 | 0.835 | 0.75 | 0.835 | 0.835 | +0.085 (+11.33%) | 379,800 |
9 Feb 2023 | USD | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -0.051 (-6.37%) | 309,600 |
8 Feb 2023 | USD | 0.86 | 0.86 | 0.78 | 0.801 | 0.801 | +0.011 (+1.39%) | 241,800 |
7 Feb 2023 | USD | 0.81 | 0.85 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 256,800 |
6 Feb 2023 | USD | 0.83 | 0.846 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 273,300 |
3 Feb 2023 | USD | 0.89 | 0.89 | 0.76 | 0.76 | 0.76 | -0.1 (-11.63%) | 276,000 |