Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2023 | USD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 142,200 |
6 Feb 2023 | USD | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | +0.04 (+8.51%) | 377,200 |
3 Feb 2023 | USD | 0.49 | 0.5 | 0.46 | 0.47 | 0.47 | -0.04 (-7.84%) | 857,000 |
2 Feb 2023 | USD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 527,600 |
1 Feb 2023 | USD | 0.54 | 0.54 | 0.49 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,025,300 |
31 Jan 2023 | USD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 579,400 |
30 Jan 2023 | USD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 416,400 |
27 Jan 2023 | USD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 283,800 |
26 Jan 2023 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,042,600 |
25 Jan 2023 | USD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 327,400 |
24 Jan 2023 | USD | 0.52 | 0.55 | 0.46 | 0.55 | 0.55 | +0.04 (+7.84%) | 483,800 |
23 Jan 2023 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 454,900 |
20 Jan 2023 | USD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 566,200 |
19 Jan 2023 | USD | 0.46 | 0.51 | 0.45 | 0.51 | 0.51 | +0.07 (+15.91%) | 412,000 |
18 Jan 2023 | USD | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 931,600 |
17 Jan 2023 | USD | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 499,300 |
13 Jan 2023 | USD | 0.42 | 0.51 | 0.42 | 0.5 | 0.5 | +0.08 (+19.05%) | 570,200 |
12 Jan 2023 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 379,300 |
11 Jan 2023 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 149,600 |
10 Jan 2023 | USD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 363,900 |
9 Jan 2023 | USD | 0.42 | 0.43 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 517,000 |
6 Jan 2023 | USD | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 296,700 |
5 Jan 2023 | USD | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 435,100 |
4 Jan 2023 | USD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 641,400 |
3 Jan 2023 | USD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.04 (+10.53%) | 302,400 |
30 Dec 2022 | USD | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 412,800 |
29 Dec 2022 | USD | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 411,500 |
28 Dec 2022 | USD | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 664,000 |
27 Dec 2022 | USD | 0.39 | 0.41 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 483,200 |
23 Dec 2022 | USD | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | +0.04 (+11.43%) | 988,700 |