Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | USD | 0.19 | 0.196 | 0.167 | 0.189 | 0.189 | +0.009 (+5%) | 415,700 |
27 Mar 2023 | USD | 0.179 | 0.18 | 0.15 | 0.18 | 0.18 | +0.01 (+5.88%) | 738,100 |
24 Mar 2023 | USD | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | +0.005 (+3.03%) | 189,900 |
23 Mar 2023 | USD | 0.165 | 0.196 | 0.131 | 0.165 | 0.165 | +0.019 (+13.01%) | 841,500 |
22 Mar 2023 | USD | 0.157 | 0.167 | 0.132 | 0.146 | 0.146 | -0.012 (-7.59%) | 745,900 |
21 Mar 2023 | USD | 0.18 | 0.199 | 0.142 | 0.158 | 0.158 | -0.052 (-24.76%) | 1,156,700 |
20 Mar 2023 | USD | 0.13 | 0.287 | 0.128 | 0.21 | 0.21 | +0.1 (+90.91%) | 8,015,900 |
17 Mar 2023 | USD | 0.2 | 0.2 | 0.11 | 0.11 | 0.11 | -0.09 (-45%) | 276,200 |
16 Mar 2023 | USD | 0.205 | 0.23 | 0.19 | 0.2 | 0.2 | +0.002 (+1.01%) | 112,400 |
15 Mar 2023 | USD | 0.237 | 0.237 | 0.188 | 0.198 | 0.198 | -0.017 (-7.91%) | 308,400 |
14 Mar 2023 | USD | 0.22 | 0.25 | 0.21 | 0.215 | 0.215 | -0.013 (-5.70%) | 26,600 |
13 Mar 2023 | USD | 0.247 | 0.247 | 0.21 | 0.228 | 0.228 | -0.012 (-5.00%) | 132,600 |
10 Mar 2023 | USD | 0.2431 | 0.2699 | 0.2303 | 0.24 | 0.24 | +0.01 (+4.17%) | 70,760 |
9 Mar 2023 | USD | 0.25 | 0.25 | 0.2303 | 0.2304 | 0.2304 | -0.026 (-10%) | 131,025 |
8 Mar 2023 | USD | 0.266 | 0.268 | 0.25 | 0.256 | 0.256 | -0.004 (-1.54%) | 35,500 |
7 Mar 2023 | USD | 0.242 | 0.268 | 0.242 | 0.26 | 0.26 | +0.011 (+4.42%) | 74,100 |
6 Mar 2023 | USD | 0.251 | 0.259 | 0.247 | 0.249 | 0.249 | -0.005 (-1.81%) | 33,500 |
3 Mar 2023 | USD | 0.2676 | 0.2676 | 0.2501 | 0.2536 | 0.2536 | +0.004 (+1.44%) | 58,687 |
2 Mar 2023 | USD | 0.256 | 0.26 | 0.245 | 0.25 | 0.25 | +0.003 (+1.21%) | 131,000 |
1 Mar 2023 | USD | 0.28 | 0.28 | 0.243 | 0.247 | 0.247 | -0.023 (-8.52%) | 85,300 |
28 Feb 2023 | USD | 0.269 | 0.3 | 0.25 | 0.27 | 0.27 | -0.003 (-1.10%) | 101,400 |
27 Feb 2023 | USD | 0.287 | 0.304 | 0.27 | 0.273 | 0.273 | -0.007 (-2.50%) | 48,900 |
24 Feb 2023 | USD | 0.28 | 0.28 | 0.262 | 0.28 | 0.28 | -0.005 (-1.75%) | 103,900 |
23 Feb 2023 | USD | 0.281 | 0.31 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 56,000 |
22 Feb 2023 | USD | 0.282 | 0.329 | 0.275 | 0.29 | 0.29 | +0.011 (+3.94%) | 236,800 |
21 Feb 2023 | USD | 0.27 | 0.281 | 0.26 | 0.279 | 0.279 | +0.023 (+8.98%) | 201,600 |
17 Feb 2023 | USD | 0.267 | 0.34 | 0.242 | 0.256 | 0.256 | -0.022 (-7.91%) | 717,800 |
16 Feb 2023 | USD | 0.285 | 0.285 | 0.272 | 0.278 | 0.278 | -0.002 (-0.71%) | 51,500 |
15 Feb 2023 | USD | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | +0.001 (+0.36%) | 447,700 |
14 Feb 2023 | USD | 0.306 | 0.32 | 0.27 | 0.279 | 0.279 | 0.0 (0.0%) | 1,013,000 |