Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.24 | 0.28 | 0.206 | 0.22 | 0.22 | -0.205 (-48.24%) | 14,201,300 |
14 Mar 2023 | USD | 0.4 | 0.425 | 0.38 | 0.425 | 0.425 | +0.041 (+10.68%) | 3,346,100 |
13 Mar 2023 | USD | 0.408 | 0.42 | 0.364 | 0.384 | 0.384 | -0.049 (-11.32%) | 2,604,800 |
10 Mar 2023 | USD | 0.347 | 0.512 | 0.341 | 0.433 | 0.433 | +0.092 (+26.98%) | 10,380,700 |
9 Mar 2023 | USD | 0.43 | 0.437 | 0.331 | 0.341 | 0.341 | -0.097 (-22.15%) | 2,616,600 |
8 Mar 2023 | USD | 0.467 | 0.489 | 0.415 | 0.438 | 0.438 | -0.038 (-7.98%) | 1,963,400 |
7 Mar 2023 | USD | 0.525 | 0.53 | 0.43 | 0.476 | 0.476 | -0.02 (-4.03%) | 1,345,600 |
6 Mar 2023 | USD | 0.513 | 0.531 | 0.481 | 0.496 | 0.496 | +0.006 (+1.22%) | 1,222,000 |
3 Mar 2023 | USD | 0.481 | 0.515 | 0.477 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,136,500 |
2 Mar 2023 | USD | 0.548 | 0.549 | 0.473 | 0.51 | 0.51 | -0.042 (-7.61%) | 1,607,100 |
1 Mar 2023 | USD | 0.613 | 0.615 | 0.55 | 0.552 | 0.552 | -0.061 (-9.95%) | 1,363,600 |
28 Feb 2023 | USD | 0.625 | 0.64 | 0.61 | 0.613 | 0.613 | -0.001 (-0.16%) | 716,600 |
27 Feb 2023 | USD | 0.645 | 0.645 | 0.6 | 0.614 | 0.614 | -0.013 (-2.07%) | 963,000 |
24 Feb 2023 | USD | 0.611 | 0.648 | 0.601 | 0.627 | 0.627 | -0.007 (-1.10%) | 987,200 |
23 Feb 2023 | USD | 0.683 | 0.7 | 0.59 | 0.634 | 0.634 | -0.049 (-7.17%) | 2,399,200 |
22 Feb 2023 | USD | 0.653 | 0.713 | 0.625 | 0.683 | 0.683 | +0.012 (+1.79%) | 2,613,400 |
21 Feb 2023 | USD | 0.571 | 0.749 | 0.571 | 0.671 | 0.671 | +0.081 (+13.73%) | 3,878,100 |
17 Feb 2023 | USD | 0.686 | 0.692 | 0.56 | 0.59 | 0.59 | -0.125 (-17.48%) | 5,525,600 |
16 Feb 2023 | USD | 0.538 | 0.774 | 0.51 | 0.715 | 0.715 | +0.273 (+61.76%) | 43,624,800 |
15 Feb 2023 | USD | 0.48 | 0.48 | 0.432 | 0.442 | 0.442 | -0.037 (-7.72%) | 2,696,300 |
14 Feb 2023 | USD | 0.497 | 0.505 | 0.45 | 0.479 | 0.479 | -0.018 (-3.62%) | 924,000 |
13 Feb 2023 | USD | 0.513 | 0.517 | 0.49 | 0.497 | 0.497 | -0.011 (-2.17%) | 606,100 |
10 Feb 2023 | USD | 0.507 | 0.526 | 0.5 | 0.508 | 0.508 | +0.005 (+0.99%) | 407,700 |
9 Feb 2023 | USD | 0.536 | 0.541 | 0.491 | 0.503 | 0.503 | -0.021 (-4.01%) | 599,800 |
8 Feb 2023 | USD | 0.543 | 0.545 | 0.514 | 0.524 | 0.524 | -0.009 (-1.69%) | 930,300 |
7 Feb 2023 | USD | 0.55 | 0.57 | 0.523 | 0.533 | 0.533 | -0.026 (-4.65%) | 951,000 |
6 Feb 2023 | USD | 0.59 | 0.62 | 0.553 | 0.559 | 0.559 | -0.024 (-4.12%) | 1,504,800 |
3 Feb 2023 | USD | 0.62 | 0.636 | 0.55 | 0.583 | 0.583 | -0.053 (-8.33%) | 1,674,200 |
2 Feb 2023 | USD | 0.62 | 0.668 | 0.602 | 0.636 | 0.636 | +0.021 (+3.41%) | 1,680,100 |
1 Feb 2023 | USD | 0.56 | 0.64 | 0.55 | 0.615 | 0.615 | +0.08 (+14.95%) | 3,032,700 |