Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 995,100 |
30 Jan 2023 | USD | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 160,100 |
27 Jan 2023 | USD | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 511,200 |
26 Jan 2023 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 116,600 |
25 Jan 2023 | USD | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 177,500 |
24 Jan 2023 | USD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 198,200 |
23 Jan 2023 | USD | 0.34 | 0.36 | 0.31 | 0.35 | 0.35 | +0.01 (+2.94%) | 226,300 |
20 Jan 2023 | USD | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 0.0 (0.0%) | 196,800 |
19 Jan 2023 | USD | 0.36 | 0.37 | 0.3 | 0.34 | 0.34 | -0.03 (-8.11%) | 525,000 |
18 Jan 2023 | USD | 0.39 | 0.4 | 0.33 | 0.37 | 0.37 | -0.02 (-5.13%) | 571,400 |
17 Jan 2023 | USD | 0.38 | 0.4 | 0.37 | 0.39 | 0.39 | +0.03 (+8.33%) | 315,400 |
13 Jan 2023 | USD | 0.28 | 0.44 | 0.28 | 0.36 | 0.36 | +0.05 (+16.13%) | 2,406,500 |
12 Jan 2023 | USD | 0.3 | 0.32 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 255,200 |
11 Jan 2023 | USD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 312,300 |
10 Jan 2023 | USD | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | 0.0 (0.0%) | 202,400 |
9 Jan 2023 | USD | 0.27 | 0.3 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 506,400 |
6 Jan 2023 | USD | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | +0.02 (+8%) | 1,130,300 |
5 Jan 2023 | USD | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 440,500 |
4 Jan 2023 | USD | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 416,800 |
3 Jan 2023 | USD | 0.22 | 0.28 | 0.21 | 0.25 | 0.25 | +0.03 (+13.64%) | 2,812,700 |
30 Dec 2022 | USD | 0.21 | 0.24 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,468,000 |
29 Dec 2022 | USD | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 340,100 |
28 Dec 2022 | USD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 223,300 |
27 Dec 2022 | USD | 0.24 | 0.25 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 674,100 |
23 Dec 2022 | USD | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 120,300 |
22 Dec 2022 | USD | 0.23 | 0.25 | 0.2 | 0.22 | 0.22 | -0.01 (-4.35%) | 408,000 |
21 Dec 2022 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 335,600 |
20 Dec 2022 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 174,300 |
19 Dec 2022 | USD | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 201,000 |
16 Dec 2022 | USD | 0.3 | 0.33 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 363,900 |