Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 8.7 | 0.0 (0.0%) | 284,500 |
9 Feb 2023 | USD | 0.3 | 0.31 | 0.28 | 0.29 | 8.7 | 0.0 (0.0%) | 606,400 |
8 Feb 2023 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 8.7 | -0.01 (-3.33%) | 736,700 |
7 Feb 2023 | USD | 0.31 | 0.32 | 0.3 | 0.3 | 9 | -0.02 (-6.25%) | 568,800 |
6 Feb 2023 | USD | 0.31 | 0.34 | 0.31 | 0.32 | 9.6 | -0.03 (-8.57%) | 438,500 |
3 Feb 2023 | USD | 0.37 | 0.37 | 0.33 | 0.35 | 10.5 | -0.02 (-5.41%) | 650,900 |
2 Feb 2023 | USD | 0.35 | 0.38 | 0.33 | 0.37 | 11.1 | +0.03 (+8.82%) | 1,114,200 |
1 Feb 2023 | USD | 0.31 | 0.34 | 0.31 | 0.34 | 10.2 | +0.02 (+6.25%) | 530,300 |
31 Jan 2023 | USD | 0.33 | 0.34 | 0.31 | 0.32 | 9.6 | +0.01 (+3.23%) | 877,200 |
30 Jan 2023 | USD | 0.33 | 0.33 | 0.3 | 0.31 | 9.3 | -0.02 (-6.06%) | 424,000 |
27 Jan 2023 | USD | 0.3 | 0.33 | 0.29 | 0.33 | 9.9 | +0.03 (+10.00%) | 359,600 |
26 Jan 2023 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 9 | +0.01 (+3.45%) | 335,600 |
25 Jan 2023 | USD | 0.3 | 0.31 | 0.28 | 0.29 | 8.7 | -0.01 (-3.33%) | 318,400 |
24 Jan 2023 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 9 | -0.01 (-3.23%) | 241,100 |
23 Jan 2023 | USD | 0.31 | 0.31 | 0.28 | 0.31 | 9.3 | +0.03 (+10.71%) | 621,800 |
20 Jan 2023 | USD | 0.28 | 0.3 | 0.26 | 0.28 | 8.4 | +0.02 (+7.69%) | 1,173,900 |
19 Jan 2023 | USD | 0.28 | 0.29 | 0.26 | 0.26 | 7.8 | -0.01 (-3.70%) | 942,800 |
18 Jan 2023 | USD | 0.29 | 0.3 | 0.27 | 0.27 | 8.1 | -0.02 (-6.90%) | 695,800 |
17 Jan 2023 | USD | 0.33 | 0.33 | 0.29 | 0.29 | 8.7 | -0.02 (-6.45%) | 767,300 |
13 Jan 2023 | USD | 0.29 | 0.34 | 0.28 | 0.31 | 9.3 | +0.02 (+6.90%) | 930,000 |
12 Jan 2023 | USD | 0.28 | 0.29 | 0.27 | 0.29 | 8.7 | +0.01 (+3.57%) | 353,200 |
11 Jan 2023 | USD | 0.29 | 0.29 | 0.27 | 0.28 | 8.4 | 0.0 (0.0%) | 568,600 |
10 Jan 2023 | USD | 0.25 | 0.29 | 0.25 | 0.28 | 8.4 | +0.03 (+12%) | 1,014,700 |
9 Jan 2023 | USD | 0.24 | 0.27 | 0.24 | 0.25 | 7.5 | +0.02 (+8.70%) | 846,000 |
6 Jan 2023 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 6.9 | -0.03 (-11.54%) | 1,177,500 |
5 Jan 2023 | USD | 0.27 | 0.28 | 0.25 | 0.26 | 7.8 | -0.01 (-3.70%) | 1,121,600 |
4 Jan 2023 | USD | 0.26 | 0.28 | 0.24 | 0.27 | 8.1 | +0.02 (+8%) | 474,500 |
3 Jan 2023 | USD | 0.23 | 0.27 | 0.23 | 0.25 | 7.5 | +0.02 (+8.70%) | 583,600 |
30 Dec 2022 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 6.9 | +0.02 (+9.52%) | 991,900 |
29 Dec 2022 | USD | 0.21 | 0.23 | 0.2 | 0.21 | 6.3 | +0.01 (+5%) | 1,575,200 |