Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.419 | 0.43 | 0.4 | 0.42 | 0.42 | +0.001 (+0.24%) | 337,600 |
26 Jan 2023 | USD | 0.43 | 0.43 | 0.39 | 0.419 | 0.419 | -0.001 (-0.24%) | 757,200 |
25 Jan 2023 | USD | 0.43 | 0.44 | 0.382 | 0.42 | 0.42 | -0.162 (-27.84%) | 2,024,200 |
24 Jan 2023 | USD | 0.57 | 0.605 | 0.56 | 0.582 | 0.582 | -0.008 (-1.36%) | 1,409,600 |
23 Jan 2023 | USD | 0.58 | 0.595 | 0.572 | 0.59 | 0.59 | +0.02 (+3.51%) | 229,300 |
20 Jan 2023 | USD | 0.551 | 0.596 | 0.521 | 0.57 | 0.57 | +0.009 (+1.60%) | 308,100 |
19 Jan 2023 | USD | 0.59 | 0.606 | 0.52 | 0.561 | 0.561 | -0.02 (-3.44%) | 240,800 |
18 Jan 2023 | USD | 0.65 | 0.67 | 0.526 | 0.581 | 0.581 | -0.059 (-9.22%) | 626,100 |
17 Jan 2023 | USD | 0.7 | 0.7 | 0.601 | 0.64 | 0.64 | -0.079 (-10.99%) | 750,600 |
13 Jan 2023 | USD | 0.5 | 0.75 | 0.49 | 0.719 | 0.719 | +0.228 (+46.44%) | 2,609,800 |
12 Jan 2023 | USD | 0.509 | 0.53 | 0.456 | 0.491 | 0.491 | -0.008 (-1.60%) | 662,900 |
11 Jan 2023 | USD | 0.415 | 0.499 | 0.406 | 0.499 | 0.499 | +0.093 (+22.91%) | 781,800 |
10 Jan 2023 | USD | 0.393 | 0.418 | 0.39 | 0.406 | 0.406 | +0.013 (+3.31%) | 260,100 |
9 Jan 2023 | USD | 0.407 | 0.42 | 0.374 | 0.393 | 0.393 | -0.027 (-6.43%) | 514,300 |
6 Jan 2023 | USD | 0.413 | 0.43 | 0.361 | 0.42 | 0.42 | +0.005 (+1.20%) | 437,400 |
5 Jan 2023 | USD | 0.44 | 0.45 | 0.38 | 0.415 | 0.415 | -0.025 (-5.68%) | 605,600 |
4 Jan 2023 | USD | 0.347 | 0.444 | 0.34 | 0.44 | 0.44 | +0.084 (+23.60%) | 1,178,400 |
3 Jan 2023 | USD | 0.348 | 0.37 | 0.34 | 0.356 | 0.356 | +0.008 (+2.30%) | 368,000 |
30 Dec 2022 | USD | 0.36 | 0.36 | 0.302 | 0.348 | 0.348 | +0.009 (+2.65%) | 859,200 |
29 Dec 2022 | USD | 0.385 | 0.415 | 0.321 | 0.339 | 0.339 | +0.014 (+4.31%) | 2,208,100 |
28 Dec 2022 | USD | 0.35 | 0.36 | 0.32 | 0.325 | 0.325 | -0.029 (-8.19%) | 498,600 |
27 Dec 2022 | USD | 0.399 | 0.42 | 0.351 | 0.354 | 0.354 | -0.036 (-9.23%) | 451,700 |
23 Dec 2022 | USD | 0.389 | 0.4 | 0.38 | 0.39 | 0.39 | +0.003 (+0.78%) | 173,700 |
22 Dec 2022 | USD | 0.41 | 0.419 | 0.36 | 0.387 | 0.387 | -0.013 (-3.25%) | 382,500 |
21 Dec 2022 | USD | 0.45 | 0.455 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 509,800 |
20 Dec 2022 | USD | 0.45 | 0.477 | 0.43 | 0.43 | 0.43 | -0.07 (-14.00%) | 459,800 |
19 Dec 2022 | USD | 0.565 | 0.565 | 0.432 | 0.5 | 0.5 | 0.0 (0.0%) | 527,700 |
16 Dec 2022 | USD | 0.49 | 0.51 | 0.45 | 0.5 | 0.5 | +0.023 (+4.82%) | 581,100 |
15 Dec 2022 | USD | 0.489 | 0.498 | 0.434 | 0.477 | 0.477 | -0.021 (-4.22%) | 644,500 |
14 Dec 2022 | USD | 0.5 | 0.52 | 0.477 | 0.498 | 0.498 | +0.002 (+0.40%) | 503,900 |