Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 248,500 |
18 Jan 2023 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 387,000 |
17 Jan 2023 | USD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 147,200 |
16 Jan 2023 | USD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 1,162,200 |
13 Jan 2023 | USD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 246,300 |
12 Jan 2023 | USD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,055,100 |
11 Jan 2023 | USD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 413,400 |
10 Jan 2023 | USD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 656,500 |
9 Jan 2023 | USD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,066,300 |
6 Jan 2023 | USD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,251,600 |
5 Jan 2023 | USD | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 797,800 |
4 Jan 2023 | USD | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,465,600 |
3 Jan 2023 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 3,004,600 |
30 Dec 2022 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,606,200 |
29 Dec 2022 | USD | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | +0.04 (+9.30%) | 2,795,800 |
28 Dec 2022 | USD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 3,790,600 |
27 Dec 2022 | USD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,943,100 |
23 Dec 2022 | USD | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 3,505,874 |
22 Dec 2022 | USD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,641,100 |
21 Dec 2022 | USD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,272,800 |
20 Dec 2022 | USD | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 5,883,800 |
19 Dec 2022 | USD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,293,300 |
16 Dec 2022 | USD | 0.48 | 0.49 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 6,723,700 |
15 Dec 2022 | USD | 0.51 | 0.515 | 0.48 | 0.485 | 0.485 | -0.03 (-5.83%) | 6,727,900 |
14 Dec 2022 | USD | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 3,670,700 |
13 Dec 2022 | USD | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,941,200 |
12 Dec 2022 | USD | 0.51 | 0.535 | 0.51 | 0.52 | 0.52 | -0.025 (-4.59%) | 3,408,500 |
9 Dec 2022 | USD | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 313,200 |
8 Dec 2022 | USD | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 527,400 |
7 Dec 2022 | USD | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 421,000 |