Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 0.363 | 0.4 | 0.36 | 0.36 | 5.4 | -0.04 (-10%) | 12,800 |
13 Mar 2023 | USD | 0.366 | 0.414 | 0.302 | 0.4 | 6 | +0.041 (+11.42%) | 63,400 |
10 Mar 2023 | USD | 0.36 | 0.367 | 0.33 | 0.359 | 5.385 | -0.011 (-2.97%) | 42,200 |
9 Mar 2023 | USD | 0.392 | 0.404 | 0.33 | 0.37 | 5.55 | -0.05 (-11.90%) | 103,900 |
8 Mar 2023 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 6.3 | -0.02 (-4.55%) | 16,600 |
7 Mar 2023 | USD | 0.4 | 0.441 | 0.395 | 0.44 | 6.6 | +0.036 (+8.91%) | 56,100 |
6 Mar 2023 | USD | 0.391 | 0.415 | 0.391 | 0.404 | 6.06 | -0.006 (-1.46%) | 20,800 |
3 Mar 2023 | USD | 0.419 | 0.423 | 0.404 | 0.41 | 6.15 | +0.006 (+1.49%) | 4,300 |
2 Mar 2023 | USD | 0.433 | 0.434 | 0.39 | 0.404 | 6.06 | -0.008 (-1.94%) | 18,700 |
1 Mar 2023 | USD | 0.47 | 0.47 | 0.412 | 0.412 | 6.18 | +0.002 (+0.49%) | 10,400 |
28 Feb 2023 | USD | 0.431 | 0.431 | 0.39 | 0.41 | 6.15 | 0.0 (0.0%) | 39,900 |
27 Feb 2023 | USD | 0.43 | 0.438 | 0.39 | 0.41 | 6.15 | -0.02 (-4.65%) | 53,800 |
24 Feb 2023 | USD | 0.45 | 0.451 | 0.43 | 0.43 | 6.45 | -0.02 (-4.44%) | 18,100 |
23 Feb 2023 | USD | 0.451 | 0.451 | 0.42 | 0.45 | 6.75 | -0.01 (-2.17%) | 14,900 |
22 Feb 2023 | USD | 0.438 | 0.47 | 0.438 | 0.46 | 6.9 | +0.027 (+6.24%) | 27,900 |
21 Feb 2023 | USD | 0.43 | 0.45 | 0.43 | 0.433 | 6.495 | -0.015 (-3.35%) | 13,000 |
17 Feb 2023 | USD | 0.436 | 0.448 | 0.43 | 0.448 | 6.72 | -0.001 (-0.22%) | 13,500 |
16 Feb 2023 | USD | 0.46 | 0.46 | 0.42 | 0.449 | 6.735 | +0.015 (+3.46%) | 11,600 |
15 Feb 2023 | USD | 0.426 | 0.44 | 0.42 | 0.434 | 6.51 | -0.007 (-1.59%) | 6,200 |
14 Feb 2023 | USD | 0.42 | 0.441 | 0.415 | 0.441 | 6.615 | -0.002 (-0.45%) | 4,000 |
13 Feb 2023 | USD | 0.467 | 0.467 | 0.416 | 0.443 | 6.645 | +0.007 (+1.61%) | 14,200 |
10 Feb 2023 | USD | 0.453 | 0.47 | 0.411 | 0.436 | 6.54 | 0.0 (0.0%) | 23,100 |
9 Feb 2023 | USD | 0.423 | 0.469 | 0.423 | 0.436 | 6.54 | -0.005 (-1.13%) | 23,100 |
8 Feb 2023 | USD | 0.417 | 0.47 | 0.417 | 0.441 | 6.615 | +0.001 (+0.23%) | 70,000 |
7 Feb 2023 | USD | 0.42 | 0.48 | 0.42 | 0.44 | 6.6 | 0.0 (0.0%) | 37,100 |
6 Feb 2023 | USD | 0.45 | 0.462 | 0.44 | 0.44 | 6.6 | 0.0 (0.0%) | 86,200 |
3 Feb 2023 | USD | 0.415 | 0.45 | 0.415 | 0.44 | 6.6 | 0.0 (0.0%) | 39,100 |
2 Feb 2023 | USD | 0.43 | 0.45 | 0.418 | 0.44 | 6.6 | +0.02 (+4.76%) | 74,300 |
1 Feb 2023 | USD | 0.402 | 0.45 | 0.402 | 0.42 | 6.3 | +0.02 (+5%) | 23,700 |
31 Jan 2023 | USD | 0.401 | 0.432 | 0.4 | 0.4 | 6 | -0.015 (-3.61%) | 39,900 |