Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,591,600 |
16 Mar 2023 | USD | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | +0.06 (+20%) | 1,912,000 |
15 Mar 2023 | USD | 0.28 | 0.33 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,299,800 |
14 Mar 2023 | USD | 0.3 | 0.33 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 801,300 |
13 Mar 2023 | USD | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,070,800 |
10 Mar 2023 | USD | 0.32 | 0.33 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,060,600 |
9 Mar 2023 | USD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,130,700 |
8 Mar 2023 | USD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.05 (-13.89%) | 1,173,400 |
7 Mar 2023 | USD | 0.37 | 0.4 | 0.33 | 0.36 | 0.36 | +0.05 (+16.13%) | 7,971,500 |
6 Mar 2023 | USD | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 764,300 |
3 Mar 2023 | USD | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 655,800 |
2 Mar 2023 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 659,000 |
1 Mar 2023 | USD | 0.3 | 0.32 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,653,900 |
28 Feb 2023 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 595,100 |
27 Feb 2023 | USD | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | +0.04 (+14.29%) | 1,317,700 |
24 Feb 2023 | USD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 981,500 |
23 Feb 2023 | USD | 0.3 | 0.31 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,499,200 |
22 Feb 2023 | USD | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,288,300 |
21 Feb 2023 | USD | 0.33 | 0.34 | 0.29 | 0.3 | 0.3 | -0.04 (-11.76%) | 1,357,200 |
17 Feb 2023 | USD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 996,800 |
16 Feb 2023 | USD | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 824,000 |
15 Feb 2023 | USD | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,118,100 |
14 Feb 2023 | USD | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 1,016,000 |
13 Feb 2023 | USD | 0.42 | 0.43 | 0.36 | 0.37 | 0.37 | -0.05 (-11.90%) | 1,163,000 |
10 Feb 2023 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 840,700 |
9 Feb 2023 | USD | 0.46 | 0.48 | 0.41 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,183,000 |
8 Feb 2023 | USD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 843,400 |
7 Feb 2023 | USD | 0.49 | 0.5 | 0.44 | 0.48 | 0.48 | 0.0 (0.0%) | 964,100 |
6 Feb 2023 | USD | 0.43 | 0.51 | 0.43 | 0.48 | 0.48 | +0.06 (+14.29%) | 1,809,600 |
3 Feb 2023 | USD | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 1,039,600 |