Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.18 | 0.191 | 0.18 | 0.19 | 3.8 | +0.007 (+3.83%) | 607,000 |
31 Jan 2023 | USD | 0.181 | 0.19 | 0.18 | 0.183 | 3.66 | +0.003 (+1.67%) | 697,500 |
30 Jan 2023 | USD | 0.194 | 0.196 | 0.18 | 0.18 | 3.6 | -0.014 (-7.22%) | 955,700 |
27 Jan 2023 | USD | 0.19 | 0.196 | 0.186 | 0.194 | 3.88 | +0.008 (+4.30%) | 1,377,100 |
26 Jan 2023 | USD | 0.181 | 0.188 | 0.18 | 0.186 | 3.72 | +0.008 (+4.49%) | 834,100 |
25 Jan 2023 | USD | 0.182 | 0.187 | 0.17 | 0.178 | 3.56 | -0.01 (-5.32%) | 1,039,800 |
24 Jan 2023 | USD | 0.186 | 0.189 | 0.179 | 0.188 | 3.76 | +0.008 (+4.44%) | 670,800 |
23 Jan 2023 | USD | 0.188 | 0.188 | 0.178 | 0.18 | 3.6 | -0.003 (-1.64%) | 1,402,000 |
20 Jan 2023 | USD | 0.181 | 0.185 | 0.18 | 0.183 | 3.66 | +0.002 (+1.10%) | 666,100 |
19 Jan 2023 | USD | 0.187 | 0.189 | 0.172 | 0.181 | 3.62 | -0.002 (-1.09%) | 1,285,900 |
18 Jan 2023 | USD | 0.19 | 0.19 | 0.177 | 0.183 | 3.66 | -0.008 (-4.19%) | 2,421,500 |
17 Jan 2023 | USD | 0.18 | 0.193 | 0.178 | 0.191 | 3.82 | +0.005 (+2.69%) | 1,639,100 |
13 Jan 2023 | USD | 0.18 | 0.196 | 0.179 | 0.186 | 3.72 | +0.002 (+1.09%) | 1,728,000 |
12 Jan 2023 | USD | 0.18 | 0.19 | 0.176 | 0.184 | 3.68 | +0.004 (+2.22%) | 1,679,000 |
11 Jan 2023 | USD | 0.179 | 0.18 | 0.175 | 0.18 | 3.6 | +0.005 (+2.86%) | 1,039,800 |
10 Jan 2023 | USD | 0.186 | 0.186 | 0.172 | 0.175 | 3.5 | -0.005 (-2.78%) | 1,358,800 |
9 Jan 2023 | USD | 0.177 | 0.189 | 0.172 | 0.18 | 3.6 | 0.0 (0.0%) | 1,500,400 |
6 Jan 2023 | USD | 0.179 | 0.187 | 0.171 | 0.18 | 3.6 | -0.008 (-4.26%) | 1,794,400 |
5 Jan 2023 | USD | 0.17 | 0.19 | 0.165 | 0.188 | 3.76 | +0.016 (+9.30%) | 3,050,000 |
4 Jan 2023 | USD | 0.166 | 0.179 | 0.163 | 0.172 | 3.44 | -0.002 (-1.15%) | 2,559,000 |
3 Jan 2023 | USD | 0.147 | 0.178 | 0.142 | 0.174 | 3.48 | +0.026 (+17.57%) | 4,674,000 |
30 Dec 2022 | USD | 0.149 | 0.158 | 0.143 | 0.148 | 2.96 | -0.002 (-1.33%) | 1,447,000 |
29 Dec 2022 | USD | 0.147 | 0.16 | 0.141 | 0.15 | 3 | +0.004 (+2.74%) | 2,345,700 |
28 Dec 2022 | USD | 0.15 | 0.151 | 0.14 | 0.146 | 2.92 | -0.004 (-2.67%) | 2,707,000 |
27 Dec 2022 | USD | 0.15 | 0.16 | 0.147 | 0.15 | 3 | -0.005 (-3.23%) | 2,792,000 |
23 Dec 2022 | USD | 0.151 | 0.168 | 0.143 | 0.155 | 3.1 | -0.014 (-8.28%) | 3,409,500 |
22 Dec 2022 | USD | 0.14 | 0.17 | 0.131 | 0.169 | 3.38 | +0.023 (+15.75%) | 7,547,900 |
21 Dec 2022 | USD | 0.145 | 0.156 | 0.13 | 0.146 | 2.92 | -0.014 (-8.75%) | 18,121,400 |
20 Dec 2022 | USD | 0.276 | 0.3 | 0.143 | 0.16 | 3.2 | +0.025 (+18.52%) | 137,594,100 |
19 Dec 2022 | USD | 0.134 | 0.136 | 0.125 | 0.135 | 2.7 | +0.017 (+14.41%) | 1,432,300 |