Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.71 | 0.74 | 0.69 | 0.72 | 14.4 | +0.01 (+1.41%) | 241,400 |
25 Jan 2023 | USD | 0.76 | 0.76 | 0.69 | 0.71 | 14.2 | -0.03 (-4.05%) | 266,600 |
24 Jan 2023 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 14.8 | -0.01 (-1.33%) | 261,400 |
23 Jan 2023 | USD | 0.71 | 0.78 | 0.7 | 0.75 | 15 | +0.05 (+7.14%) | 318,700 |
20 Jan 2023 | USD | 0.71 | 0.73 | 0.68 | 0.7 | 14 | 0.0 (0.0%) | 288,300 |
19 Jan 2023 | USD | 0.7 | 0.72 | 0.67 | 0.7 | 14 | +0.01 (+1.45%) | 285,700 |
18 Jan 2023 | USD | 0.74 | 0.78 | 0.68 | 0.69 | 13.8 | -0.04 (-5.48%) | 482,600 |
17 Jan 2023 | USD | 0.86 | 0.88 | 0.7 | 0.73 | 14.6 | -0.12 (-14.12%) | 1,054,400 |
13 Jan 2023 | USD | 0.71 | 0.9 | 0.71 | 0.85 | 17 | +0.11 (+14.86%) | 1,918,100 |
12 Jan 2023 | USD | 0.75 | 0.75 | 0.66 | 0.74 | 14.8 | 0.0 (0.0%) | 847,400 |
11 Jan 2023 | USD | 0.66 | 0.77 | 0.61 | 0.74 | 14.8 | +0.12 (+19.35%) | 1,991,800 |
10 Jan 2023 | USD | 0.55 | 0.66 | 0.55 | 0.62 | 12.4 | +0.06 (+10.71%) | 808,000 |
9 Jan 2023 | USD | 0.53 | 0.6 | 0.53 | 0.56 | 11.2 | +0.02 (+3.70%) | 593,200 |
6 Jan 2023 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 10.8 | -0.06 (-10.00%) | 583,900 |
5 Jan 2023 | USD | 0.61 | 0.63 | 0.55 | 0.6 | 12 | -0.03 (-4.76%) | 1,247,300 |
4 Jan 2023 | USD | 0.6 | 0.66 | 0.54 | 0.63 | 12.6 | -0.03 (-4.55%) | 2,916,700 |
3 Jan 2023 | USD | 0.46 | 0.69 | 0.46 | 0.66 | 13.2 | +0.22 (+50.00%) | 1,707,800 |
30 Dec 2022 | USD | 0.46 | 0.46 | 0.41 | 0.44 | 8.8 | -0.01 (-2.22%) | 286,200 |
29 Dec 2022 | USD | 0.44 | 0.45 | 0.42 | 0.45 | 9 | +0.01 (+2.27%) | 233,800 |
28 Dec 2022 | USD | 0.44 | 0.46 | 0.41 | 0.44 | 8.8 | +0.01 (+2.33%) | 258,400 |
27 Dec 2022 | USD | 0.46 | 0.46 | 0.4 | 0.43 | 8.6 | 0.0 (0.0%) | 232,000 |
23 Dec 2022 | USD | 0.43 | 0.45 | 0.4 | 0.43 | 8.6 | 0.0 (0.0%) | 191,300 |
22 Dec 2022 | USD | 0.44 | 0.45 | 0.42 | 0.43 | 8.6 | -0.02 (-4.44%) | 232,000 |
21 Dec 2022 | USD | 0.41 | 0.47 | 0.41 | 0.45 | 9 | +0.02 (+4.65%) | 355,200 |
20 Dec 2022 | USD | 0.4 | 0.6 | 0.39 | 0.43 | 8.6 | +0.03 (+7.50%) | 2,110,300 |
19 Dec 2022 | USD | 0.41 | 0.42 | 0.39 | 0.4 | 8 | +0.01 (+2.56%) | 230,900 |
16 Dec 2022 | USD | 0.45 | 0.47 | 0.38 | 0.39 | 7.8 | -0.06 (-13.33%) | 862,200 |
15 Dec 2022 | USD | 0.55 | 0.58 | 0.36 | 0.45 | 9 | -0.1 (-18.18%) | 2,789,400 |
14 Dec 2022 | USD | 0.62 | 0.62 | 0.55 | 0.55 | 11 | -0.04 (-6.78%) | 292,100 |
13 Dec 2022 | USD | 0.6 | 0.63 | 0.56 | 0.59 | 11.8 | +0.02 (+3.51%) | 354,800 |