Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.79 | 1.068 | 0.73 | 0.879 | 3.516 | +0.086 (+10.84%) | 791,400 |
1 Feb 2023 | USD | 0.643 | 0.82 | 0.601 | 0.793 | 3.172 | +0.074 (+10.29%) | 807,700 |
31 Jan 2023 | USD | 0.59 | 0.78 | 0.58 | 0.719 | 2.876 | -0.001 (-0.14%) | 2,143,600 |
30 Jan 2023 | USD | 0.47 | 0.98 | 0.446 | 0.72 | 2.88 | +0.29 (+67.44%) | 10,646,000 |
27 Jan 2023 | USD | 0.48 | 0.48 | 0.421 | 0.43 | 1.72 | -0.01 (-2.27%) | 19,400 |
26 Jan 2023 | USD | 0.45 | 0.47 | 0.42 | 0.44 | 1.76 | -0.01 (-2.22%) | 10,000 |
25 Jan 2023 | USD | 0.426 | 0.45 | 0.41 | 0.45 | 1.8 | +0.002 (+0.45%) | 17,800 |
24 Jan 2023 | USD | 0.463 | 0.463 | 0.417 | 0.448 | 1.792 | -0.002 (-0.44%) | 8,800 |
23 Jan 2023 | USD | 0.47 | 0.473 | 0.415 | 0.45 | 1.8 | -0.016 (-3.43%) | 31,000 |
20 Jan 2023 | USD | 0.4 | 0.47 | 0.4 | 0.466 | 1.864 | +0.016 (+3.56%) | 13,200 |
19 Jan 2023 | USD | 0.42 | 0.451 | 0.403 | 0.45 | 1.8 | +0.001 (+0.22%) | 7,400 |
18 Jan 2023 | USD | 0.455 | 0.48 | 0.39 | 0.449 | 1.796 | -0.026 (-5.47%) | 21,400 |
17 Jan 2023 | USD | 0.48 | 0.48 | 0.37 | 0.475 | 1.9 | +0.02 (+4.40%) | 13,900 |
13 Jan 2023 | USD | 0.48 | 0.48 | 0.45 | 0.455 | 1.82 | -0.034 (-6.95%) | 19,700 |
12 Jan 2023 | USD | 0.5 | 0.5 | 0.45 | 0.489 | 1.956 | +0.039 (+8.67%) | 27,800 |
11 Jan 2023 | USD | 0.47 | 0.5 | 0.411 | 0.45 | 1.8 | -0.01 (-2.17%) | 63,400 |
10 Jan 2023 | USD | 0.489 | 0.489 | 0.37 | 0.46 | 1.84 | -0.03 (-6.12%) | 42,100 |
9 Jan 2023 | USD | 0.473 | 0.5 | 0.448 | 0.49 | 1.96 | -0.01 (-2%) | 59,700 |
6 Jan 2023 | USD | 0.48 | 0.547 | 0.361 | 0.5 | 2 | +0.05 (+11.11%) | 152,300 |
5 Jan 2023 | USD | 0.326 | 0.5 | 0.27 | 0.45 | 1.8 | +0.102 (+29.31%) | 363,400 |
4 Jan 2023 | USD | 0.362 | 0.362 | 0.328 | 0.348 | 1.392 | +0.021 (+6.42%) | 39,800 |
3 Jan 2023 | USD | 0.315 | 0.35 | 0.315 | 0.327 | 1.308 | +0.027 (+9.00%) | 65,400 |
30 Dec 2022 | USD | 0.346 | 0.346 | 0.261 | 0.3 | 1.2 | -0.01 (-3.23%) | 276,400 |
29 Dec 2022 | USD | 0.35 | 0.35 | 0.29 | 0.31 | 1.24 | -0.017 (-5.20%) | 97,100 |
28 Dec 2022 | USD | 0.355 | 0.385 | 0.327 | 0.327 | 1.308 | -0.04 (-10.90%) | 67,900 |
27 Dec 2022 | USD | 0.379 | 0.395 | 0.367 | 0.367 | 1.468 | -0.033 (-8.25%) | 10,900 |
23 Dec 2022 | USD | 0.42 | 0.439 | 0.356 | 0.4 | 1.6 | 0.0 (0.0%) | 15,300 |
22 Dec 2022 | USD | 0.42 | 0.441 | 0.39 | 0.4 | 1.6 | 0.0 (0.0%) | 23,700 |
21 Dec 2022 | USD | 0.38 | 0.42 | 0.38 | 0.4 | 1.6 | +0.005 (+1.27%) | 28,100 |
20 Dec 2022 | USD | 0.38 | 0.44 | 0.38 | 0.395 | 1.58 | -0.009 (-2.23%) | 4,300 |