Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.541 | 0.579 | 0.54 | 0.56 | 11.2 | +0.01 (+1.82%) | 299,800 |
25 Jan 2023 | USD | 0.565 | 0.565 | 0.53 | 0.55 | 11 | -0.019 (-3.34%) | 419,400 |
24 Jan 2023 | USD | 0.553 | 0.59 | 0.553 | 0.569 | 11.38 | -0.008 (-1.39%) | 622,000 |
23 Jan 2023 | USD | 0.58 | 0.656 | 0.545 | 0.577 | 11.54 | -0.014 (-2.37%) | 1,498,200 |
20 Jan 2023 | USD | 0.539 | 0.6 | 0.539 | 0.591 | 11.82 | +0.052 (+9.65%) | 644,900 |
19 Jan 2023 | USD | 0.554 | 0.554 | 0.5 | 0.539 | 10.78 | -0.007 (-1.28%) | 719,700 |
18 Jan 2023 | USD | 0.629 | 0.66 | 0.542 | 0.546 | 10.92 | -0.09 (-14.15%) | 1,696,200 |
17 Jan 2023 | USD | 0.65 | 0.66 | 0.601 | 0.636 | 12.72 | -0.024 (-3.64%) | 2,203,600 |
13 Jan 2023 | USD | 0.45 | 0.71 | 0.445 | 0.66 | 13.2 | +0.21 (+46.67%) | 9,212,900 |
12 Jan 2023 | USD | 0.438 | 0.45 | 0.42 | 0.45 | 9 | +0.004 (+0.90%) | 1,021,300 |
11 Jan 2023 | USD | 0.47 | 0.47 | 0.421 | 0.446 | 8.92 | -0.014 (-3.04%) | 1,574,700 |
10 Jan 2023 | USD | 0.46 | 0.515 | 0.43 | 0.46 | 9.2 | +0.03 (+6.98%) | 4,439,600 |
9 Jan 2023 | USD | 0.36 | 0.598 | 0.355 | 0.43 | 8.6 | +0.08 (+22.86%) | 20,394,900 |
6 Jan 2023 | USD | 0.364 | 0.365 | 0.33 | 0.35 | 7 | -0.002 (-0.57%) | 486,000 |
5 Jan 2023 | USD | 0.355 | 0.365 | 0.343 | 0.352 | 7.04 | -0.003 (-0.85%) | 740,800 |
4 Jan 2023 | USD | 0.34 | 0.37 | 0.34 | 0.355 | 7.1 | +0.021 (+6.29%) | 891,600 |
3 Jan 2023 | USD | 0.334 | 0.366 | 0.333 | 0.334 | 6.68 | +0.001 (+0.30%) | 840,100 |
30 Dec 2022 | USD | 0.33 | 0.34 | 0.32 | 0.333 | 6.66 | +0.003 (+0.91%) | 656,500 |
29 Dec 2022 | USD | 0.323 | 0.342 | 0.31 | 0.33 | 6.6 | -0.005 (-1.49%) | 625,100 |
28 Dec 2022 | USD | 0.332 | 0.34 | 0.325 | 0.335 | 6.7 | +0.006 (+1.82%) | 530,500 |
27 Dec 2022 | USD | 0.34 | 0.36 | 0.329 | 0.329 | 6.58 | -0.01 (-2.95%) | 918,300 |
23 Dec 2022 | USD | 0.347 | 0.35 | 0.323 | 0.339 | 6.78 | -0.004 (-1.17%) | 1,108,000 |
22 Dec 2022 | USD | 0.356 | 0.37 | 0.311 | 0.343 | 6.86 | +0.023 (+7.19%) | 2,735,000 |
21 Dec 2022 | USD | 0.305 | 0.33 | 0.28 | 0.32 | 6.4 | +0.03 (+10.34%) | 2,326,300 |
20 Dec 2022 | USD | 0.32 | 0.33 | 0.261 | 0.29 | 5.8 | -0.045 (-13.43%) | 4,646,800 |
19 Dec 2022 | USD | 0.37 | 0.414 | 0.32 | 0.335 | 6.7 | +0.089 (+36.18%) | 19,145,500 |
16 Dec 2022 | USD | 0.429 | 0.431 | 0.246 | 0.246 | 4.92 | -0.57 (-69.85%) | 6,745,100 |
15 Dec 2022 | USD | 0.83 | 0.83 | 0.77 | 0.816 | 16.32 | -0.014 (-1.69%) | 463,300 |
14 Dec 2022 | USD | 0.78 | 0.86 | 0.78 | 0.83 | 16.6 | +0.03 (+3.75%) | 288,900 |
13 Dec 2022 | USD | 0.85 | 0.87 | 0.78 | 0.8 | 16 | -0.041 (-4.88%) | 204,900 |