Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.433 | 0.433 | 0.39 | 0.423 | 4.23 | +0.003 (+0.71%) | 73,600 |
16 Mar 2023 | USD | 0.452 | 0.469 | 0.401 | 0.42 | 4.2 | -0.01 (-2.33%) | 88,700 |
15 Mar 2023 | USD | 0.46 | 0.46 | 0.42 | 0.43 | 4.3 | -0.01 (-2.27%) | 84,500 |
14 Mar 2023 | USD | 0.45 | 0.473 | 0.43 | 0.44 | 4.4 | -0.01 (-2.22%) | 41,700 |
13 Mar 2023 | USD | 0.46 | 0.463 | 0.42 | 0.45 | 4.5 | -0.01 (-2.17%) | 145,100 |
10 Mar 2023 | USD | 0.48 | 0.48 | 0.455 | 0.46 | 4.6 | -0.028 (-5.74%) | 75,400 |
9 Mar 2023 | USD | 0.5 | 0.511 | 0.454 | 0.488 | 4.88 | -0.024 (-4.69%) | 143,800 |
8 Mar 2023 | USD | 0.52 | 0.52 | 0.5 | 0.512 | 5.12 | -0.008 (-1.54%) | 62,200 |
7 Mar 2023 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 5.2 | -0.02 (-3.70%) | 53,500 |
6 Mar 2023 | USD | 0.532 | 0.563 | 0.52 | 0.54 | 5.4 | -0.005 (-0.92%) | 70,000 |
3 Mar 2023 | USD | 0.522 | 0.55 | 0.522 | 0.545 | 5.45 | +0.035 (+6.86%) | 174,100 |
2 Mar 2023 | USD | 0.551 | 0.58 | 0.463 | 0.51 | 5.1 | -0.058 (-10.21%) | 255,100 |
1 Mar 2023 | USD | 0.59 | 0.6 | 0.5 | 0.568 | 5.68 | -0.051 (-8.24%) | 470,300 |
28 Feb 2023 | USD | 0.476 | 0.65 | 0.46 | 0.619 | 6.19 | +0.164 (+36.04%) | 1,952,700 |
27 Feb 2023 | USD | 0.48 | 0.487 | 0.44 | 0.455 | 4.55 | +0.025 (+5.81%) | 244,700 |
24 Feb 2023 | USD | 0.456 | 0.456 | 0.4 | 0.43 | 4.3 | -0.04 (-8.51%) | 292,700 |
23 Feb 2023 | USD | 0.54 | 0.54 | 0.445 | 0.47 | 4.7 | -0.035 (-6.93%) | 181,500 |
22 Feb 2023 | USD | 0.475 | 0.514 | 0.475 | 0.505 | 5.05 | +0.019 (+3.91%) | 79,300 |
21 Feb 2023 | USD | 0.58 | 0.58 | 0.48 | 0.486 | 4.86 | -0.078 (-13.83%) | 380,500 |
17 Feb 2023 | USD | 0.59 | 0.621 | 0.55 | 0.564 | 5.64 | -0.007 (-1.23%) | 166,700 |
16 Feb 2023 | USD | 0.64 | 0.66 | 0.56 | 0.571 | 5.71 | -0.088 (-13.35%) | 232,400 |
15 Feb 2023 | USD | 0.65 | 0.68 | 0.63 | 0.659 | 6.59 | -0.007 (-1.05%) | 191,300 |
14 Feb 2023 | USD | 0.59 | 0.68 | 0.59 | 0.666 | 6.66 | +0.096 (+16.84%) | 630,400 |
13 Feb 2023 | USD | 0.535 | 0.59 | 0.535 | 0.57 | 5.7 | +0.039 (+7.34%) | 277,100 |
10 Feb 2023 | USD | 0.536 | 0.551 | 0.5 | 0.531 | 5.31 | +0.013 (+2.51%) | 174,600 |
9 Feb 2023 | USD | 0.6 | 0.601 | 0.5 | 0.518 | 5.18 | -0.083 (-13.81%) | 467,200 |
8 Feb 2023 | USD | 0.67 | 0.71 | 0.6 | 0.601 | 6.01 | -0.077 (-11.36%) | 728,000 |
7 Feb 2023 | USD | 0.79 | 0.79 | 0.632 | 0.678 | 6.78 | -0.119 (-14.93%) | 727,400 |
6 Feb 2023 | USD | 0.82 | 0.85 | 0.78 | 0.797 | 7.97 | -0.001 (-0.13%) | 571,000 |
3 Feb 2023 | USD | 0.666 | 0.86 | 0.651 | 0.798 | 7.98 | +0.161 (+25.27%) | 1,055,000 |