Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 125,000 |
16 Mar 2023 | USD | 0.425 | 0.462 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 169,300 |
15 Mar 2023 | USD | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -0.06 (-12.24%) | 241,600 |
14 Mar 2023 | USD | 0.55 | 0.553 | 0.384 | 0.49 | 0.49 | -0.05 (-9.26%) | 1,056,300 |
13 Mar 2023 | USD | 0.62 | 0.626 | 0.515 | 0.54 | 0.54 | -0.064 (-10.60%) | 719,600 |
10 Mar 2023 | USD | 0.65 | 0.65 | 0.575 | 0.604 | 0.604 | +0.027 (+4.68%) | 561,200 |
9 Mar 2023 | USD | 0.577 | 0.67 | 0.55 | 0.577 | 0.577 | -0.003 (-0.52%) | 978,700 |
8 Mar 2023 | USD | 0.7 | 0.975 | 0.525 | 0.58 | 0.58 | -0.079 (-11.99%) | 6,609,900 |
7 Mar 2023 | USD | 0.54 | 0.66 | 0.523 | 0.659 | 0.659 | +0.125 (+23.41%) | 3,380,800 |
6 Mar 2023 | USD | 0.42 | 0.547 | 0.408 | 0.534 | 0.534 | +0.174 (+48.33%) | 2,763,600 |
3 Mar 2023 | USD | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 17,500 |
2 Mar 2023 | USD | 0.352 | 0.36 | 0.323 | 0.36 | 0.36 | +0.06 (+20%) | 13,300 |
1 Mar 2023 | USD | 0.313 | 0.313 | 0.3 | 0.3 | 0.3 | +0.004 (+1.35%) | 1,400 |
28 Feb 2023 | USD | 0.3 | 0.3 | 0.296 | 0.296 | 0.296 | +0.004 (+1.37%) | 700 |
27 Feb 2023 | USD | 0.292 | 0.292 | 0.292 | 0.292 | 0.292 | -0.006 (-2.01%) | 300 |
24 Feb 2023 | USD | 0.299 | 0.299 | 0.298 | 0.298 | 0.298 | +0.01 (+3.47%) | 400 |
23 Feb 2023 | USD | 0.288 | 0.294 | 0.288 | 0.288 | 0.288 | +0.003 (+1.05%) | 3,100 |
22 Feb 2023 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.003 (-1.04%) | 200 |
21 Feb 2023 | USD | 0.299 | 0.299 | 0.273 | 0.288 | 0.288 | -0.011 (-3.68%) | 4,100 |
17 Feb 2023 | USD | 0.276 | 0.3 | 0.276 | 0.299 | 0.299 | -0.013 (-4.17%) | 56,400 |
16 Feb 2023 | USD | 0.312 | 0.312 | 0.312 | 0.312 | 0.312 | +0.016 (+5.41%) | 300 |
15 Feb 2023 | USD | 0.32 | 0.32 | 0.296 | 0.296 | 0.296 | -0.013 (-4.21%) | 800 |
14 Feb 2023 | USD | 0.282 | 0.319 | 0.282 | 0.309 | 0.309 | +0.017 (+5.82%) | 3,000 |
13 Feb 2023 | USD | 0.283 | 0.316 | 0.283 | 0.292 | 0.292 | -0.012 (-3.95%) | 2,400 |
10 Feb 2023 | USD | 0.325 | 0.325 | 0.302 | 0.304 | 0.304 | -0.011 (-3.49%) | 6,200 |
9 Feb 2023 | USD | 0.278 | 0.33 | 0.278 | 0.315 | 0.315 | +0.062 (+24.51%) | 20,000 |
8 Feb 2023 | USD | 0.253 | 0.253 | 0.253 | 0.253 | 0.253 | 0.0 (0.0%) | 2,800 |
7 Feb 2023 | USD | 0.253 | 0.253 | 0.253 | 0.253 | 0.253 | -0.002 (-0.78%) | 1,100 |
6 Feb 2023 | USD | 0.242 | 0.273 | 0.242 | 0.255 | 0.255 | +0.007 (+2.82%) | 11,800 |
3 Feb 2023 | USD | 0.235 | 0.248 | 0.235 | 0.248 | 0.248 | +0.013 (+5.53%) | 14,000 |