Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.55 | 0.58 | 0.53 | 0.55 | 4.4 | 0.0 (0.0%) | 154,800 |
1 Feb 2023 | USD | 0.58 | 0.58 | 0.54 | 0.55 | 4.4 | -0.01 (-1.79%) | 152,600 |
31 Jan 2023 | USD | 0.49 | 0.58 | 0.49 | 0.56 | 4.48 | +0.05 (+9.80%) | 284,500 |
30 Jan 2023 | USD | 0.51 | 0.55 | 0.48 | 0.51 | 4.08 | +0.01 (+2%) | 148,900 |
27 Jan 2023 | USD | 0.48 | 0.55 | 0.48 | 0.5 | 4 | +0.04 (+8.70%) | 433,500 |
26 Jan 2023 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 3.68 | 0.0 (0.0%) | 27,800 |
25 Jan 2023 | USD | 0.45 | 0.47 | 0.44 | 0.46 | 3.68 | 0.0 (0.0%) | 195,000 |
24 Jan 2023 | USD | 0.46 | 0.47 | 0.46 | 0.46 | 3.68 | 0.0 (0.0%) | 65,400 |
23 Jan 2023 | USD | 0.46 | 0.46 | 0.44 | 0.46 | 3.68 | +0.02 (+4.55%) | 43,900 |
20 Jan 2023 | USD | 0.44 | 0.47 | 0.43 | 0.44 | 3.52 | -0.01 (-2.22%) | 42,400 |
19 Jan 2023 | USD | 0.42 | 0.46 | 0.42 | 0.45 | 3.6 | -0.02 (-4.26%) | 45,900 |
18 Jan 2023 | USD | 0.45 | 0.47 | 0.43 | 0.47 | 3.76 | +0.01 (+2.17%) | 56,900 |
17 Jan 2023 | USD | 0.44 | 0.48 | 0.44 | 0.46 | 3.68 | +0.02 (+4.55%) | 191,300 |
13 Jan 2023 | USD | 0.42 | 0.44 | 0.41 | 0.44 | 3.52 | +0.01 (+2.33%) | 38,700 |
12 Jan 2023 | USD | 0.44 | 0.44 | 0.42 | 0.43 | 3.44 | 0.0 (0.0%) | 37,700 |
11 Jan 2023 | USD | 0.41 | 0.45 | 0.41 | 0.43 | 3.44 | +0.02 (+4.88%) | 128,700 |
10 Jan 2023 | USD | 0.41 | 0.42 | 0.4 | 0.41 | 3.28 | 0.0 (0.0%) | 27,700 |
9 Jan 2023 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 3.28 | -0.01 (-2.38%) | 43,400 |
6 Jan 2023 | USD | 0.42 | 0.42 | 0.41 | 0.42 | 3.36 | +0.02 (+5%) | 20,400 |
5 Jan 2023 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 3.2 | -0.02 (-4.76%) | 21,900 |
4 Jan 2023 | USD | 0.38 | 0.42 | 0.37 | 0.42 | 3.36 | +0.04 (+10.53%) | 164,700 |
3 Jan 2023 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 3.04 | 0.0 (0.0%) | 86,500 |
30 Dec 2022 | USD | 0.37 | 0.39 | 0.36 | 0.38 | 3.04 | -0.01 (-2.56%) | 143,800 |
29 Dec 2022 | USD | 0.36 | 0.39 | 0.36 | 0.39 | 3.12 | +0.03 (+8.33%) | 204,000 |
28 Dec 2022 | USD | 0.36 | 0.37 | 0.35 | 0.36 | 2.88 | 0.0 (0.0%) | 93,400 |
27 Dec 2022 | USD | 0.39 | 0.39 | 0.35 | 0.36 | 2.88 | -0.02 (-5.26%) | 250,000 |
23 Dec 2022 | USD | 0.37 | 0.38 | 0.36 | 0.38 | 3.04 | +0.01 (+2.70%) | 86,600 |
22 Dec 2022 | USD | 0.39 | 0.39 | 0.37 | 0.37 | 2.96 | -0.01 (-2.63%) | 82,500 |
21 Dec 2022 | USD | 0.38 | 0.4 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 71,900 |
20 Dec 2022 | USD | 0.38 | 0.4 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 122,400 |