Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.381 | 0.4288 | 0.381 | 0.3857 | 0.3857 | -0.023 (-5.70%) | 146,426 |
1 Feb 2023 | USD | 0.37 | 0.41 | 0.37 | 0.409 | 0.409 | 0.0 (0.0%) | 206,300 |
31 Jan 2023 | USD | 0.391 | 0.41 | 0.388 | 0.409 | 0.409 | +0.015 (+3.81%) | 97,000 |
30 Jan 2023 | USD | 0.391 | 0.41 | 0.389 | 0.394 | 0.394 | -0.009 (-2.23%) | 127,800 |
27 Jan 2023 | USD | 0.4 | 0.41 | 0.397 | 0.403 | 0.403 | +0.005 (+1.26%) | 125,400 |
26 Jan 2023 | USD | 0.398 | 0.403 | 0.385 | 0.398 | 0.398 | +0.002 (+0.51%) | 86,000 |
25 Jan 2023 | USD | 0.397 | 0.398 | 0.38 | 0.396 | 0.396 | +0.006 (+1.54%) | 141,700 |
24 Jan 2023 | USD | 0.376 | 0.392 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 150,800 |
23 Jan 2023 | USD | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | +0.012 (+3.35%) | 199,300 |
20 Jan 2023 | USD | 0.39 | 0.39 | 0.35 | 0.358 | 0.358 | -0.014 (-3.76%) | 98,600 |
19 Jan 2023 | USD | 0.363 | 0.387 | 0.35 | 0.372 | 0.372 | +0.026 (+7.51%) | 241,000 |
18 Jan 2023 | USD | 0.39 | 0.397 | 0.329 | 0.346 | 0.346 | -0.044 (-11.28%) | 245,600 |
17 Jan 2023 | USD | 0.483 | 0.5 | 0.377 | 0.39 | 0.39 | -0.09 (-18.75%) | 625,100 |
13 Jan 2023 | USD | 0.4 | 0.49 | 0.4 | 0.48 | 0.48 | +0.096 (+25%) | 807,000 |
12 Jan 2023 | USD | 0.294 | 0.39 | 0.292 | 0.384 | 0.384 | +0.095 (+32.87%) | 443,200 |
11 Jan 2023 | USD | 0.28 | 0.294 | 0.278 | 0.289 | 0.289 | +0.009 (+3.21%) | 329,800 |
10 Jan 2023 | USD | 0.298 | 0.298 | 0.268 | 0.28 | 0.28 | +0.01 (+3.70%) | 75,900 |
9 Jan 2023 | USD | 0.248 | 0.274 | 0.243 | 0.27 | 0.27 | +0.025 (+10.20%) | 148,700 |
6 Jan 2023 | USD | 0.238 | 0.254 | 0.238 | 0.245 | 0.245 | +0.003 (+1.24%) | 60,600 |
5 Jan 2023 | USD | 0.246 | 0.26 | 0.242 | 0.242 | 0.242 | -0.005 (-2.02%) | 62,500 |
4 Jan 2023 | USD | 0.245 | 0.261 | 0.245 | 0.247 | 0.247 | -0.001 (-0.40%) | 208,000 |
3 Jan 2023 | USD | 0.203 | 0.254 | 0.203 | 0.248 | 0.248 | +0.037 (+17.54%) | 138,000 |
30 Dec 2022 | USD | 0.203 | 0.213 | 0.201 | 0.211 | 0.211 | -0.002 (-0.94%) | 285,600 |
29 Dec 2022 | USD | 0.21 | 0.215 | 0.198 | 0.213 | 0.213 | +0.008 (+3.90%) | 178,300 |
28 Dec 2022 | USD | 0.216 | 0.216 | 0.186 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,344,900 |
27 Dec 2022 | USD | 0.246 | 0.246 | 0.208 | 0.21 | 0.21 | -0.016 (-7.08%) | 462,000 |
23 Dec 2022 | USD | 0.23 | 0.244 | 0.215 | 0.226 | 0.226 | -0.005 (-2.16%) | 266,000 |
22 Dec 2022 | USD | 0.235 | 0.245 | 0.226 | 0.231 | 0.231 | -0.012 (-4.94%) | 271,300 |
21 Dec 2022 | USD | 0.27 | 0.27 | 0.237 | 0.243 | 0.243 | -0.009 (-3.57%) | 168,000 |
20 Dec 2022 | USD | 0.26 | 0.261 | 0.25 | 0.252 | 0.252 | -0.008 (-3.08%) | 80,300 |