Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 0.433 | 0.46 | 0.406 | 0.448 | 11.2 | -0.002 (-0.44%) | 232,500 |
9 Feb 2023 | USD | 0.431 | 0.483 | 0.404 | 0.45 | 11.25 | +0.01 (+2.27%) | 1,964,900 |
8 Feb 2023 | USD | 0.438 | 0.456 | 0.42 | 0.44 | 11 | -0.001 (-0.23%) | 313,400 |
7 Feb 2023 | USD | 0.412 | 0.442 | 0.4 | 0.441 | 11.025 | +0.011 (+2.56%) | 352,200 |
6 Feb 2023 | USD | 0.433 | 0.45 | 0.402 | 0.43 | 10.75 | -0.008 (-1.83%) | 284,300 |
3 Feb 2023 | USD | 0.43 | 0.46 | 0.43 | 0.438 | 10.95 | -0.002 (-0.45%) | 173,400 |
2 Feb 2023 | USD | 0.424 | 0.47 | 0.424 | 0.44 | 11 | +0.005 (+1.15%) | 832,500 |
1 Feb 2023 | USD | 0.42 | 0.439 | 0.39 | 0.435 | 10.875 | +0.025 (+6.10%) | 384,600 |
31 Jan 2023 | USD | 0.385 | 0.42 | 0.367 | 0.41 | 10.25 | +0.025 (+6.49%) | 468,400 |
30 Jan 2023 | USD | 0.38 | 0.4 | 0.365 | 0.385 | 9.625 | -0.002 (-0.52%) | 190,400 |
27 Jan 2023 | USD | 0.399 | 0.399 | 0.36 | 0.387 | 9.675 | +0.002 (+0.52%) | 458,200 |
26 Jan 2023 | USD | 0.38 | 0.417 | 0.37 | 0.385 | 9.625 | +0.018 (+4.90%) | 982,400 |
25 Jan 2023 | USD | 0.355 | 0.367 | 0.331 | 0.367 | 9.175 | +0.021 (+6.07%) | 618,000 |
24 Jan 2023 | USD | 0.371 | 0.375 | 0.32 | 0.346 | 8.65 | -0.006 (-1.70%) | 882,100 |
23 Jan 2023 | USD | 0.41 | 0.451 | 0.32 | 0.352 | 8.8 | -0.048 (-12%) | 2,298,100 |
20 Jan 2023 | USD | 0.415 | 0.43 | 0.383 | 0.4 | 10 | +0.001 (+0.25%) | 843,100 |
19 Jan 2023 | USD | 0.46 | 0.47 | 0.38 | 0.399 | 9.975 | -0.036 (-8.28%) | 1,135,900 |
18 Jan 2023 | USD | 0.58 | 0.58 | 0.411 | 0.435 | 10.875 | -0.157 (-26.52%) | 1,128,200 |
17 Jan 2023 | USD | 0.522 | 0.6 | 0.522 | 0.592 | 14.8 | +0.042 (+7.64%) | 120,300 |
13 Jan 2023 | USD | 0.54 | 0.57 | 0.525 | 0.55 | 13.75 | +0.01 (+1.85%) | 62,100 |
12 Jan 2023 | USD | 0.579 | 0.579 | 0.54 | 0.54 | 13.5 | -0.01 (-1.82%) | 41,900 |
11 Jan 2023 | USD | 0.507 | 0.58 | 0.507 | 0.55 | 13.75 | +0.01 (+1.85%) | 124,400 |
10 Jan 2023 | USD | 0.495 | 0.54 | 0.48 | 0.54 | 13.5 | +0.072 (+15.38%) | 76,800 |
9 Jan 2023 | USD | 0.48 | 0.505 | 0.468 | 0.468 | 11.7 | -0.002 (-0.43%) | 98,200 |
6 Jan 2023 | USD | 0.503 | 0.527 | 0.444 | 0.47 | 11.75 | -0.01 (-2.08%) | 74,200 |
5 Jan 2023 | USD | 0.528 | 0.528 | 0.46 | 0.48 | 12 | -0.07 (-12.73%) | 204,900 |
4 Jan 2023 | USD | 0.441 | 0.677 | 0.44 | 0.55 | 13.75 | +0.11 (+25.00%) | 1,758,000 |
3 Jan 2023 | USD | 0.456 | 0.48 | 0.421 | 0.44 | 11 | -0.029 (-6.18%) | 76,500 |
30 Dec 2022 | USD | 0.45 | 0.48 | 0.42 | 0.469 | 11.725 | +0.002 (+0.43%) | 72,500 |
29 Dec 2022 | USD | 0.44 | 0.5 | 0.438 | 0.467 | 11.675 | +0.027 (+6.14%) | 139,100 |