Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2023 | USD | 0.329 | 0.329 | 0.29 | 0.31 | 0.31 | -0.002 (-0.64%) | 629,200 |
7 Feb 2023 | USD | 0.333 | 0.333 | 0.301 | 0.312 | 0.312 | -0.019 (-5.74%) | 954,100 |
6 Feb 2023 | USD | 0.354 | 0.354 | 0.33 | 0.331 | 0.331 | -0.009 (-2.65%) | 1,169,100 |
3 Feb 2023 | USD | 0.37 | 0.395 | 0.331 | 0.34 | 0.34 | -0.046 (-11.92%) | 3,162,500 |
2 Feb 2023 | USD | 0.389 | 0.415 | 0.37 | 0.386 | 0.386 | -0.006 (-1.53%) | 1,804,300 |
1 Feb 2023 | USD | 0.388 | 0.41 | 0.36 | 0.392 | 0.392 | -0.023 (-5.54%) | 2,063,300 |
31 Jan 2023 | USD | 0.402 | 0.46 | 0.39 | 0.415 | 0.415 | +0.044 (+11.86%) | 7,083,300 |
30 Jan 2023 | USD | 0.35 | 0.4 | 0.335 | 0.371 | 0.371 | +0.021 (+6.00%) | 3,007,100 |
27 Jan 2023 | USD | 0.31 | 0.37 | 0.29 | 0.35 | 0.35 | +0.043 (+14.01%) | 5,069,600 |
26 Jan 2023 | USD | 0.315 | 0.331 | 0.298 | 0.307 | 0.307 | -0.013 (-4.06%) | 781,000 |
25 Jan 2023 | USD | 0.315 | 0.344 | 0.286 | 0.32 | 0.32 | -0.007 (-2.14%) | 1,566,800 |
24 Jan 2023 | USD | 0.33 | 0.352 | 0.305 | 0.327 | 0.327 | +0.002 (+0.62%) | 2,116,900 |
23 Jan 2023 | USD | 0.3 | 0.355 | 0.29 | 0.325 | 0.325 | -0.004 (-1.22%) | 3,577,700 |
20 Jan 2023 | USD | 0.302 | 0.45 | 0.29 | 0.329 | 0.329 | +0.067 (+25.57%) | 19,922,800 |
19 Jan 2023 | USD | 0.277 | 0.28 | 0.25 | 0.262 | 0.262 | -0.02 (-7.09%) | 970,500 |
18 Jan 2023 | USD | 0.3 | 0.31 | 0.281 | 0.282 | 0.282 | -0.019 (-6.31%) | 785,300 |
17 Jan 2023 | USD | 0.327 | 0.327 | 0.283 | 0.301 | 0.301 | -0.01 (-3.22%) | 741,200 |
13 Jan 2023 | USD | 0.332 | 0.333 | 0.28 | 0.311 | 0.311 | -0.029 (-8.53%) | 1,681,200 |
12 Jan 2023 | USD | 0.319 | 0.35 | 0.313 | 0.34 | 0.34 | +0.002 (+0.59%) | 1,524,100 |
11 Jan 2023 | USD | 0.336 | 0.346 | 0.313 | 0.338 | 0.338 | -0.012 (-3.43%) | 1,820,500 |
10 Jan 2023 | USD | 0.385 | 0.385 | 0.333 | 0.35 | 0.35 | -0.054 (-13.37%) | 2,776,600 |
9 Jan 2023 | USD | 0.42 | 0.47 | 0.35 | 0.404 | 0.404 | +0.008 (+2.02%) | 8,814,200 |
6 Jan 2023 | USD | 0.295 | 0.398 | 0.23 | 0.396 | 0.396 | +0.107 (+37.02%) | 14,681,200 |
5 Jan 2023 | USD | 0.388 | 0.43 | 0.27 | 0.289 | 0.289 | -0.137 (-32.16%) | 12,068,500 |
4 Jan 2023 | USD | 0.39 | 0.513 | 0.361 | 0.426 | 0.426 | -0.174 (-29%) | 25,594,700 |
3 Jan 2023 | USD | 0.141 | 0.87 | 0.13 | 0.6 | 0.6 | +0.489 (+440.54%) | 196,580,200 |
30 Dec 2022 | USD | 0.12 | 0.129 | 0.108 | 0.111 | 0.111 | -0.009 (-7.50%) | 3,066,600 |
29 Dec 2022 | USD | 0.164 | 0.172 | 0.111 | 0.12 | 0.12 | -0.005 (-4%) | 4,628,400 |
28 Dec 2022 | USD | 0.138 | 0.139 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 513,600 |
27 Dec 2022 | USD | 0.136 | 0.151 | 0.121 | 0.125 | 0.125 | -0.015 (-10.71%) | 683,000 |