Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.504 | 0.543 | 0.493 | 0.535 | 0.535 | +0.025 (+4.90%) | 1,412,700 |
30 Jan 2023 | USD | 0.52 | 0.53 | 0.481 | 0.51 | 0.51 | -0.001 (-0.20%) | 1,154,300 |
27 Jan 2023 | USD | 0.5 | 0.53 | 0.48 | 0.511 | 0.511 | -0.01 (-1.92%) | 1,520,900 |
26 Jan 2023 | USD | 0.549 | 0.571 | 0.51 | 0.521 | 0.521 | -0.039 (-6.96%) | 1,917,000 |
25 Jan 2023 | USD | 0.56 | 0.58 | 0.541 | 0.56 | 0.56 | -0.023 (-3.95%) | 2,632,400 |
24 Jan 2023 | USD | 0.563 | 0.613 | 0.5 | 0.583 | 0.583 | +0.021 (+3.74%) | 3,778,400 |
23 Jan 2023 | USD | 0.609 | 0.734 | 0.55 | 0.562 | 0.562 | +0.089 (+18.82%) | 19,715,400 |
20 Jan 2023 | USD | 0.52 | 0.53 | 0.444 | 0.473 | 0.473 | -0.046 (-8.86%) | 8,950,200 |
19 Jan 2023 | USD | 0.5 | 0.54 | 0.491 | 0.519 | 0.519 | +0.019 (+3.80%) | 885,200 |
18 Jan 2023 | USD | 0.591 | 0.597 | 0.45 | 0.5 | 0.5 | -0.087 (-14.82%) | 2,360,400 |
17 Jan 2023 | USD | 0.65 | 0.665 | 0.58 | 0.587 | 0.587 | -0.05 (-7.85%) | 1,163,500 |
13 Jan 2023 | USD | 0.615 | 0.695 | 0.571 | 0.637 | 0.637 | +0.031 (+5.12%) | 2,216,200 |
12 Jan 2023 | USD | 0.52 | 0.62 | 0.484 | 0.606 | 0.606 | +0.09 (+17.44%) | 1,962,100 |
11 Jan 2023 | USD | 0.58 | 0.59 | 0.47 | 0.516 | 0.516 | -0.04 (-7.19%) | 2,758,800 |
10 Jan 2023 | USD | 0.395 | 0.678 | 0.395 | 0.556 | 0.556 | +0.176 (+46.32%) | 12,779,500 |
9 Jan 2023 | USD | 0.374 | 0.41 | 0.351 | 0.38 | 0.38 | -0.011 (-2.81%) | 2,202,000 |
6 Jan 2023 | USD | 0.392 | 0.41 | 0.341 | 0.391 | 0.391 | +0.056 (+16.72%) | 3,824,900 |
5 Jan 2023 | USD | 0.278 | 0.395 | 0.27 | 0.335 | 0.335 | +0.077 (+29.84%) | 13,513,000 |
4 Jan 2023 | USD | 0.28 | 0.28 | 0.228 | 0.258 | 0.258 | -0.017 (-6.18%) | 916,400 |
3 Jan 2023 | USD | 0.21 | 0.3 | 0.205 | 0.275 | 0.275 | +0.08 (+41.03%) | 3,764,500 |
30 Dec 2022 | USD | 0.197 | 0.2 | 0.193 | 0.195 | 0.195 | -0.002 (-1.02%) | 749,800 |
29 Dec 2022 | USD | 0.194 | 0.21 | 0.193 | 0.197 | 0.197 | +0.007 (+3.68%) | 721,700 |
28 Dec 2022 | USD | 0.189 | 0.198 | 0.185 | 0.19 | 0.19 | -0.004 (-2.06%) | 717,700 |
27 Dec 2022 | USD | 0.201 | 0.212 | 0.183 | 0.194 | 0.194 | -0.013 (-6.28%) | 780,400 |
23 Dec 2022 | USD | 0.209 | 0.219 | 0.2 | 0.207 | 0.207 | -0.002 (-0.96%) | 546,500 |
22 Dec 2022 | USD | 0.2 | 0.223 | 0.2 | 0.209 | 0.209 | -0.008 (-3.69%) | 661,300 |
21 Dec 2022 | USD | 0.215 | 0.228 | 0.201 | 0.217 | 0.217 | +0.012 (+5.85%) | 550,900 |
20 Dec 2022 | USD | 0.213 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 588,500 |
19 Dec 2022 | USD | 0.23 | 0.23 | 0.208 | 0.21 | 0.21 | -0.025 (-10.64%) | 735,700 |
16 Dec 2022 | USD | 0.246 | 0.25 | 0.23 | 0.235 | 0.235 | -0.008 (-3.29%) | 863,600 |