Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 0.47 | 0.52 | 0.47 | 0.49 | 5.88 | +0.04 (+8.89%) | 1,427,800 |
24 Feb 2023 | USD | 0.49 | 0.5 | 0.43 | 0.45 | 5.4 | -0.03 (-6.25%) | 712,700 |
23 Feb 2023 | USD | 0.5 | 0.51 | 0.46 | 0.48 | 5.76 | -0.02 (-4%) | 862,800 |
22 Feb 2023 | USD | 0.53 | 0.54 | 0.49 | 0.5 | 6 | -0.03 (-5.66%) | 659,500 |
21 Feb 2023 | USD | 0.58 | 0.58 | 0.52 | 0.53 | 6.36 | -0.05 (-8.62%) | 832,100 |
17 Feb 2023 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 6.96 | +0.01 (+1.75%) | 601,500 |
16 Feb 2023 | USD | 0.59 | 0.61 | 0.56 | 0.57 | 6.84 | -0.02 (-3.39%) | 671,700 |
15 Feb 2023 | USD | 0.61 | 0.64 | 0.58 | 0.59 | 7.08 | 0.0 (0.0%) | 387,700 |
14 Feb 2023 | USD | 0.63 | 0.64 | 0.58 | 0.59 | 7.08 | -0.04 (-6.35%) | 433,200 |
13 Feb 2023 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 7.56 | -0.02 (-3.08%) | 248,800 |
10 Feb 2023 | USD | 0.66 | 0.66 | 0.62 | 0.65 | 7.8 | +0.03 (+4.84%) | 425,100 |
9 Feb 2023 | USD | 0.68 | 0.71 | 0.6 | 0.62 | 7.44 | -0.06 (-8.82%) | 859,300 |
8 Feb 2023 | USD | 0.71 | 0.72 | 0.67 | 0.68 | 8.16 | -0.01 (-1.45%) | 667,700 |
7 Feb 2023 | USD | 0.71 | 0.71 | 0.67 | 0.69 | 8.28 | 0.0 (0.0%) | 1,078,500 |
6 Feb 2023 | USD | 0.71 | 0.72 | 0.67 | 0.69 | 8.28 | -0.02 (-2.82%) | 474,900 |
3 Feb 2023 | USD | 0.7 | 0.72 | 0.68 | 0.71 | 8.52 | +0.01 (+1.43%) | 684,600 |
2 Feb 2023 | USD | 0.67 | 0.72 | 0.64 | 0.7 | 8.4 | +0.06 (+9.38%) | 2,040,700 |
1 Feb 2023 | USD | 0.64 | 0.67 | 0.63 | 0.64 | 7.68 | -0.01 (-1.54%) | 494,700 |
31 Jan 2023 | USD | 0.67 | 0.69 | 0.63 | 0.65 | 7.8 | +0.02 (+3.17%) | 702,200 |
30 Jan 2023 | USD | 0.68 | 0.68 | 0.63 | 0.63 | 7.56 | -0.03 (-4.55%) | 1,029,900 |
27 Jan 2023 | USD | 0.68 | 0.69 | 0.65 | 0.66 | 7.92 | -0.03 (-4.35%) | 1,178,600 |
26 Jan 2023 | USD | 0.66 | 0.69 | 0.65 | 0.69 | 8.28 | +0.06 (+9.52%) | 823,600 |
25 Jan 2023 | USD | 0.61 | 0.64 | 0.59 | 0.63 | 7.56 | +0.02 (+3.28%) | 1,883,200 |
24 Jan 2023 | USD | 0.63 | 0.63 | 0.61 | 0.61 | 7.32 | +0.02 (+3.39%) | 1,228,800 |
23 Jan 2023 | USD | 0.6 | 0.62 | 0.58 | 0.59 | 7.08 | 0.0 (0.0%) | 696,500 |
20 Jan 2023 | USD | 0.57 | 0.6 | 0.54 | 0.59 | 7.08 | +0.03 (+5.36%) | 376,600 |
19 Jan 2023 | USD | 0.55 | 0.58 | 0.54 | 0.56 | 6.72 | -0.02 (-3.45%) | 344,800 |
18 Jan 2023 | USD | 0.59 | 0.6 | 0.57 | 0.58 | 6.96 | -0.01 (-1.69%) | 579,700 |
17 Jan 2023 | USD | 0.62 | 0.64 | 0.57 | 0.59 | 7.08 | -0.02 (-3.28%) | 960,100 |
13 Jan 2023 | USD | 0.55 | 0.61 | 0.54 | 0.61 | 7.32 | +0.07 (+12.96%) | 1,538,700 |