Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.51 | 0.51 | 0.501 | 0.501 | 0.501 | -0.017 (-3.28%) | 5,000 |
31 Jan 2023 | USD | 0.5 | 0.53 | 0.482 | 0.518 | 0.518 | -0.024 (-4.43%) | 23,200 |
30 Jan 2023 | USD | 0.53 | 0.542 | 0.53 | 0.542 | 0.542 | +0.022 (+4.23%) | 1,800 |
27 Jan 2023 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.011 (+2.16%) | 500 |
26 Jan 2023 | USD | 0.509 | 0.509 | 0.509 | 0.509 | 0.509 | +0.003 (+0.59%) | 10,000 |
25 Jan 2023 | USD | 0.53 | 0.532 | 0.5 | 0.506 | 0.506 | +0.006 (+1.20%) | 11,600 |
24 Jan 2023 | USD | 0.497 | 0.5 | 0.497 | 0.5 | 0.5 | 0.0 (0.0%) | 4,500 |
23 Jan 2023 | USD | 0.507 | 0.507 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 4,000 |
20 Jan 2023 | USD | 0.542 | 0.542 | 0.52 | 0.52 | 0.52 | -0.057 (-9.88%) | 3,200 |
19 Jan 2023 | USD | 0.576 | 0.59 | 0.576 | 0.577 | 0.577 | +0.012 (+2.12%) | 8,600 |
18 Jan 2023 | USD | 0.5 | 0.565 | 0.5 | 0.565 | 0.565 | +0.087 (+18.20%) | 5,500 |
17 Jan 2023 | USD | 0.55 | 0.55 | 0.478 | 0.478 | 0.478 | -0.07 (-12.77%) | 13,400 |
13 Jan 2023 | USD | 0.548 | 0.548 | 0.548 | 0.548 | 0.548 | +0.068 (+14.17%) | 500 |
12 Jan 2023 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,000 |
11 Jan 2023 | USD | 0.51 | 0.528 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 6,700 |
10 Jan 2023 | USD | 0.56 | 0.56 | 0.45 | 0.5 | 0.5 | -0.118 (-19.09%) | 42,600 |
9 Jan 2023 | USD | 0.564 | 0.65 | 0.56 | 0.618 | 0.618 | +0.055 (+9.77%) | 46,500 |
6 Jan 2023 | USD | 0.549 | 0.563 | 0.52 | 0.563 | 0.563 | +0.063 (+12.60%) | 25,000 |
5 Jan 2023 | USD | 0.388 | 0.5 | 0.388 | 0.5 | 0.5 | +0.15 (+42.86%) | 38,200 |
4 Jan 2023 | USD | 0.332 | 0.397 | 0.332 | 0.35 | 0.35 | +0.05 (+16.67%) | 38,300 |
3 Jan 2023 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 37,100 |
30 Dec 2022 | USD | 0.289 | 0.318 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 38,700 |
29 Dec 2022 | USD | 0.306 | 0.306 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 20,700 |
28 Dec 2022 | USD | 0.328 | 0.33 | 0.319 | 0.33 | 0.33 | +0.04 (+13.79%) | 2,600 |
27 Dec 2022 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.049 (-14.45%) | 900 |
23 Dec 2022 | USD | 0.29 | 0.339 | 0.29 | 0.339 | 0.339 | +0.022 (+6.94%) | 31,500 |
22 Dec 2022 | USD | 0.295 | 0.322 | 0.295 | 0.317 | 0.317 | +0.036 (+12.81%) | 11,700 |
21 Dec 2022 | USD | 0.284 | 0.316 | 0.281 | 0.281 | 0.281 | -0.029 (-9.35%) | 28,700 |
20 Dec 2022 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.009 (-2.82%) | 10,000 |
19 Dec 2022 | USD | 0.307 | 0.319 | 0.307 | 0.319 | 0.319 | -0.001 (-0.31%) | 30,000 |