Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2023 | USD | 0.342 | 0.342 | 0.242 | 0.279 | 0.279 | -0.051 (-15.45%) | 97,900 |
10 Feb 2023 | USD | 0.321 | 0.34 | 0.31 | 0.33 | 0.33 | +0.027 (+8.91%) | 67,800 |
9 Feb 2023 | USD | 0.355 | 0.355 | 0.3 | 0.303 | 0.303 | -0.027 (-8.18%) | 85,400 |
8 Feb 2023 | USD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -0.016 (-4.62%) | 66,400 |
7 Feb 2023 | USD | 0.353 | 0.353 | 0.315 | 0.346 | 0.346 | +0.007 (+2.06%) | 127,400 |
6 Feb 2023 | USD | 0.34 | 0.346 | 0.329 | 0.339 | 0.339 | +0.014 (+4.31%) | 96,700 |
3 Feb 2023 | USD | 0.315 | 0.34 | 0.308 | 0.325 | 0.325 | +0.025 (+8.33%) | 177,000 |
2 Feb 2023 | USD | 0.32 | 0.33 | 0.2 | 0.3 | 0.3 | 0.0 (0.0%) | 2,769,300 |
1 Feb 2023 | USD | 0.312 | 0.339 | 0.29 | 0.3 | 0.3 | -0.008 (-2.60%) | 200,800 |
31 Jan 2023 | USD | 0.312 | 0.347 | 0.3 | 0.308 | 0.308 | +0.006 (+1.99%) | 126,200 |
30 Jan 2023 | USD | 0.37 | 0.37 | 0.3 | 0.302 | 0.302 | -0.058 (-16.11%) | 253,500 |
27 Jan 2023 | USD | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 134,800 |
26 Jan 2023 | USD | 0.388 | 0.388 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 93,200 |
25 Jan 2023 | USD | 0.398 | 0.41 | 0.375 | 0.38 | 0.38 | -0.023 (-5.71%) | 41,400 |
24 Jan 2023 | USD | 0.36 | 0.41 | 0.35 | 0.403 | 0.403 | +0.043 (+11.94%) | 156,500 |
23 Jan 2023 | USD | 0.368 | 0.368 | 0.328 | 0.36 | 0.36 | -0.01 (-2.70%) | 61,900 |
20 Jan 2023 | USD | 0.337 | 0.374 | 0.31 | 0.37 | 0.37 | +0.054 (+17.09%) | 63,300 |
19 Jan 2023 | USD | 0.33 | 0.33 | 0.3 | 0.316 | 0.316 | -0.004 (-1.25%) | 69,500 |
18 Jan 2023 | USD | 0.37 | 0.37 | 0.319 | 0.32 | 0.32 | -0.05 (-13.51%) | 80,600 |
17 Jan 2023 | USD | 0.36 | 0.396 | 0.335 | 0.37 | 0.37 | +0.015 (+4.23%) | 102,200 |
13 Jan 2023 | USD | 0.375 | 0.385 | 0.336 | 0.355 | 0.355 | -0.005 (-1.39%) | 146,200 |
12 Jan 2023 | USD | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | +0.002 (+0.56%) | 76,000 |
11 Jan 2023 | USD | 0.382 | 0.4 | 0.35 | 0.358 | 0.358 | -0.062 (-14.76%) | 99,900 |
10 Jan 2023 | USD | 0.398 | 0.42 | 0.38 | 0.42 | 0.42 | +0.021 (+5.26%) | 160,400 |
9 Jan 2023 | USD | 0.44 | 0.468 | 0.365 | 0.399 | 0.399 | -0.011 (-2.68%) | 209,400 |
6 Jan 2023 | USD | 0.411 | 0.413 | 0.391 | 0.41 | 0.41 | +0.025 (+6.49%) | 79,400 |
5 Jan 2023 | USD | 0.406 | 0.406 | 0.366 | 0.385 | 0.385 | -0.034 (-8.11%) | 32,200 |
4 Jan 2023 | USD | 0.34 | 0.43 | 0.34 | 0.419 | 0.419 | -0.101 (-19.42%) | 270,900 |
3 Jan 2023 | USD | 0.285 | 0.54 | 0.264 | 0.52 | 0.52 | +0.23 (+79.31%) | 541,000 |
30 Dec 2022 | USD | 0.28 | 0.302 | 0.264 | 0.29 | 0.29 | -0.004 (-1.36%) | 59,800 |