Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.415 | 0.47 | 0.39 | 0.39 | 0.39 | -0.016 (-3.94%) | 17,923,100 |
1 Feb 2023 | USD | 0.355 | 0.47 | 0.34 | 0.406 | 0.406 | +0.049 (+13.73%) | 20,462,200 |
31 Jan 2023 | USD | 0.315 | 0.36 | 0.315 | 0.357 | 0.357 | +0.042 (+13.33%) | 5,150,100 |
30 Jan 2023 | USD | 0.324 | 0.35 | 0.312 | 0.315 | 0.315 | -0.009 (-2.78%) | 6,632,600 |
27 Jan 2023 | USD | 0.375 | 0.4 | 0.318 | 0.324 | 0.324 | -0.028 (-7.95%) | 13,390,700 |
26 Jan 2023 | USD | 0.349 | 0.483 | 0.324 | 0.352 | 0.352 | -0.012 (-3.30%) | 52,935,400 |
25 Jan 2023 | USD | 0.278 | 0.378 | 0.265 | 0.364 | 0.364 | +0.086 (+30.94%) | 45,419,800 |
24 Jan 2023 | USD | 0.24 | 0.325 | 0.23 | 0.278 | 0.278 | +0.044 (+18.80%) | 20,730,800 |
23 Jan 2023 | USD | 0.231 | 0.248 | 0.224 | 0.234 | 0.234 | +0.011 (+4.93%) | 4,944,400 |
20 Jan 2023 | USD | 0.255 | 0.255 | 0.222 | 0.223 | 0.223 | -0.016 (-6.69%) | 8,136,700 |
19 Jan 2023 | USD | 0.276 | 0.276 | 0.235 | 0.239 | 0.239 | -0.037 (-13.41%) | 5,643,200 |
18 Jan 2023 | USD | 0.313 | 0.32 | 0.27 | 0.276 | 0.276 | -0.043 (-13.48%) | 9,725,900 |
17 Jan 2023 | USD | 0.274 | 0.34 | 0.274 | 0.319 | 0.319 | +0.037 (+13.12%) | 15,195,200 |
13 Jan 2023 | USD | 0.25 | 0.32 | 0.25 | 0.282 | 0.282 | +0.02 (+7.63%) | 15,567,500 |
12 Jan 2023 | USD | 0.281 | 0.331 | 0.235 | 0.262 | 0.262 | -0.066 (-20.12%) | 23,555,100 |
11 Jan 2023 | USD | 0.255 | 0.399 | 0.24 | 0.328 | 0.328 | +0.118 (+56.19%) | 91,691,000 |
10 Jan 2023 | USD | 0.201 | 0.22 | 0.193 | 0.21 | 0.21 | +0.006 (+2.94%) | 6,402,900 |
9 Jan 2023 | USD | 0.212 | 0.217 | 0.2 | 0.204 | 0.204 | -0.007 (-3.32%) | 4,414,000 |
6 Jan 2023 | USD | 0.195 | 0.23 | 0.189 | 0.211 | 0.211 | +0.022 (+11.64%) | 10,700,700 |
5 Jan 2023 | USD | 0.191 | 0.195 | 0.18 | 0.189 | 0.189 | -0.002 (-1.05%) | 5,991,200 |
4 Jan 2023 | USD | 0.192 | 0.197 | 0.186 | 0.191 | 0.191 | +0.001 (+0.53%) | 4,709,300 |
3 Jan 2023 | USD | 0.2 | 0.215 | 0.18 | 0.19 | 0.19 | -0.006 (-3.06%) | 9,037,600 |
30 Dec 2022 | USD | 0.182 | 0.21 | 0.18 | 0.196 | 0.196 | +0.011 (+5.95%) | 11,889,600 |
29 Dec 2022 | USD | 0.187 | 0.198 | 0.178 | 0.185 | 0.185 | -0.001 (-0.54%) | 7,988,500 |
28 Dec 2022 | USD | 0.181 | 0.195 | 0.179 | 0.186 | 0.186 | +0.005 (+2.76%) | 7,729,900 |
27 Dec 2022 | USD | 0.207 | 0.224 | 0.18 | 0.181 | 0.181 | -0.019 (-9.50%) | 14,489,300 |
23 Dec 2022 | USD | 0.196 | 0.229 | 0.185 | 0.2 | 0.2 | +0.005 (+2.56%) | 18,282,400 |
22 Dec 2022 | USD | 0.22 | 0.22 | 0.181 | 0.195 | 0.195 | -0.029 (-12.95%) | 16,335,700 |
21 Dec 2022 | USD | 0.23 | 0.284 | 0.21 | 0.224 | 0.224 | +0.016 (+7.69%) | 57,781,300 |
20 Dec 2022 | USD | 0.155 | 0.379 | 0.152 | 0.208 | 0.208 | +0.056 (+36.84%) | 150,384,200 |