Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.49 | 0.49 | 0.469 | 0.474 | 9.48 | -0.003 (-0.63%) | 53,000 |
26 Jan 2023 | USD | 0.49 | 0.49 | 0.461 | 0.477 | 9.54 | -0.023 (-4.60%) | 34,900 |
25 Jan 2023 | USD | 0.47 | 0.5 | 0.452 | 0.5 | 10 | +0.02 (+4.17%) | 93,100 |
24 Jan 2023 | USD | 0.489 | 0.5 | 0.469 | 0.48 | 9.6 | +0.001 (+0.21%) | 163,200 |
23 Jan 2023 | USD | 0.47 | 0.486 | 0.46 | 0.479 | 9.58 | -0.011 (-2.24%) | 148,000 |
20 Jan 2023 | USD | 0.48 | 0.498 | 0.474 | 0.49 | 9.8 | +0.002 (+0.41%) | 59,400 |
19 Jan 2023 | USD | 0.528 | 0.528 | 0.485 | 0.488 | 9.76 | -0.04 (-7.58%) | 127,700 |
18 Jan 2023 | USD | 0.56 | 0.6 | 0.52 | 0.528 | 10.56 | -0.029 (-5.21%) | 194,300 |
17 Jan 2023 | USD | 0.478 | 0.58 | 0.46 | 0.557 | 11.14 | +0.069 (+14.14%) | 807,000 |
13 Jan 2023 | USD | 0.49 | 0.5 | 0.481 | 0.488 | 9.76 | -0.012 (-2.40%) | 198,700 |
12 Jan 2023 | USD | 0.514 | 0.532 | 0.41 | 0.5 | 10 | -0.01 (-1.96%) | 512,700 |
11 Jan 2023 | USD | 0.49 | 0.53 | 0.475 | 0.51 | 10.2 | +0.055 (+12.09%) | 2,590,300 |
10 Jan 2023 | USD | 0.458 | 0.46 | 0.44 | 0.455 | 9.1 | -0.003 (-0.66%) | 48,400 |
9 Jan 2023 | USD | 0.444 | 0.47 | 0.435 | 0.458 | 9.16 | +0.002 (+0.44%) | 66,000 |
6 Jan 2023 | USD | 0.526 | 0.526 | 0.45 | 0.456 | 9.12 | -0.059 (-11.46%) | 112,200 |
5 Jan 2023 | USD | 0.4 | 0.532 | 0.393 | 0.515 | 10.3 | +0.121 (+30.71%) | 418,500 |
4 Jan 2023 | USD | 0.4 | 0.4 | 0.375 | 0.394 | 7.88 | +0.019 (+5.07%) | 89,300 |
3 Jan 2023 | USD | 0.388 | 0.399 | 0.336 | 0.375 | 7.5 | +0.044 (+13.29%) | 119,200 |
30 Dec 2022 | USD | 0.304 | 0.342 | 0.304 | 0.331 | 6.62 | 0.0 (0.0%) | 223,400 |
29 Dec 2022 | USD | 0.338 | 0.36 | 0.312 | 0.331 | 6.62 | -0.013 (-3.78%) | 370,400 |
28 Dec 2022 | USD | 0.34 | 0.36 | 0.33 | 0.344 | 6.88 | -0.006 (-1.71%) | 157,300 |
27 Dec 2022 | USD | 0.371 | 0.371 | 0.35 | 0.35 | 7 | -0.021 (-5.66%) | 54,200 |
23 Dec 2022 | USD | 0.34 | 0.375 | 0.34 | 0.371 | 7.42 | +0.014 (+3.92%) | 93,400 |
22 Dec 2022 | USD | 0.34 | 0.375 | 0.34 | 0.357 | 7.14 | +0.005 (+1.42%) | 93,900 |
21 Dec 2022 | USD | 0.34 | 0.408 | 0.34 | 0.352 | 7.04 | +0.015 (+4.45%) | 301,500 |
20 Dec 2022 | USD | 0.34 | 0.4 | 0.337 | 0.337 | 6.74 | -0.003 (-0.88%) | 107,900 |
19 Dec 2022 | USD | 0.336 | 0.366 | 0.32 | 0.34 | 6.8 | +0.02 (+6.25%) | 213,200 |
16 Dec 2022 | USD | 0.4 | 0.4 | 0.32 | 0.32 | 6.4 | -0.06 (-15.79%) | 369,500 |
15 Dec 2022 | USD | 0.42 | 0.42 | 0.38 | 0.38 | 7.6 | -0.039 (-9.31%) | 149,900 |
14 Dec 2022 | USD | 0.46 | 0.46 | 0.419 | 0.419 | 8.38 | -0.037 (-8.11%) | 76,300 |