Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.556 | 0.57 | 0.502 | 0.515 | 4.635 | -0.014 (-2.65%) | 74,400 |
14 Mar 2023 | USD | 0.55 | 0.558 | 0.529 | 0.529 | 4.761 | 0.0 (0.0%) | 43,600 |
13 Mar 2023 | USD | 0.545 | 0.56 | 0.529 | 0.529 | 4.761 | -0.005 (-0.94%) | 46,200 |
10 Mar 2023 | USD | 0.5201 | 0.55 | 0.5201 | 0.534 | 4.806 | -0.006 (-1.11%) | 33,924 |
9 Mar 2023 | USD | 0.56 | 0.566 | 0.51 | 0.54 | 4.86 | -0.015 (-2.70%) | 73,500 |
8 Mar 2023 | USD | 0.55 | 0.572 | 0.55 | 0.555 | 4.995 | +0.003 (+0.54%) | 35,700 |
7 Mar 2023 | USD | 0.556 | 0.59 | 0.55 | 0.552 | 4.968 | -0.004 (-0.72%) | 71,600 |
6 Mar 2023 | USD | 0.59 | 0.597 | 0.55 | 0.556 | 5.004 | -0.034 (-5.76%) | 177,800 |
3 Mar 2023 | USD | 0.57 | 0.592 | 0.55 | 0.59 | 5.31 | -0.006 (-1.01%) | 83,800 |
2 Mar 2023 | USD | 0.56 | 0.596 | 0.545 | 0.596 | 5.364 | +0.036 (+6.43%) | 74,300 |
1 Mar 2023 | USD | 0.587 | 0.596 | 0.54 | 0.56 | 5.04 | -0.029 (-4.92%) | 195,100 |
28 Feb 2023 | USD | 0.611 | 0.622 | 0.54 | 0.589 | 5.301 | -0.041 (-6.51%) | 195,400 |
27 Feb 2023 | USD | 0.55 | 0.675 | 0.55 | 0.63 | 5.67 | +0.075 (+13.51%) | 167,900 |
24 Feb 2023 | USD | 0.59 | 0.604 | 0.553 | 0.555 | 4.995 | -0.035 (-5.93%) | 86,100 |
23 Feb 2023 | USD | 0.571 | 0.619 | 0.565 | 0.59 | 5.31 | -0.032 (-5.14%) | 113,400 |
22 Feb 2023 | USD | 0.6 | 0.622 | 0.576 | 0.622 | 5.598 | +0.01 (+1.63%) | 62,200 |
21 Feb 2023 | USD | 0.58 | 0.645 | 0.58 | 0.612 | 5.508 | +0.011 (+1.83%) | 112,600 |
17 Feb 2023 | USD | 0.598 | 0.616 | 0.57 | 0.601 | 5.409 | +0.001 (+0.17%) | 56,400 |
16 Feb 2023 | USD | 0.578 | 0.6 | 0.578 | 0.6 | 5.4 | +0.009 (+1.52%) | 44,600 |
15 Feb 2023 | USD | 0.59 | 0.6 | 0.59 | 0.591 | 5.319 | -0.009 (-1.50%) | 159,400 |
14 Feb 2023 | USD | 0.6 | 0.605 | 0.59 | 0.6 | 5.4 | 0.0 (0.0%) | 20,600 |
13 Feb 2023 | USD | 0.618 | 0.618 | 0.591 | 0.6 | 5.4 | -0.017 (-2.76%) | 46,300 |
10 Feb 2023 | USD | 0.61 | 0.633 | 0.59 | 0.617 | 5.553 | +0.002 (+0.33%) | 87,900 |
9 Feb 2023 | USD | 0.65 | 0.659 | 0.6 | 0.615 | 5.535 | -0.053 (-7.93%) | 195,800 |
8 Feb 2023 | USD | 0.594 | 0.668 | 0.59 | 0.668 | 6.012 | +0.048 (+7.74%) | 158,300 |
7 Feb 2023 | USD | 0.61 | 0.64 | 0.593 | 0.62 | 5.58 | 0.0 (0.0%) | 211,200 |
6 Feb 2023 | USD | 0.61 | 0.63 | 0.58 | 0.62 | 5.58 | +0.027 (+4.55%) | 258,900 |
3 Feb 2023 | USD | 0.621 | 0.644 | 0.592 | 0.593 | 5.337 | -0.03 (-4.82%) | 136,200 |
2 Feb 2023 | USD | 0.65 | 0.66 | 0.62 | 0.623 | 5.607 | -0.017 (-2.66%) | 350,800 |
1 Feb 2023 | USD | 0.65 | 0.667 | 0.59 | 0.64 | 5.76 | +0.05 (+8.47%) | 597,900 |