Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.48 | 0.549 | 0.48 | 0.539 | 5.39 | +0.053 (+10.91%) | 1,493,100 |
18 Jan 2023 | USD | 0.519 | 0.523 | 0.48 | 0.486 | 4.86 | -0.011 (-2.21%) | 1,041,400 |
17 Jan 2023 | USD | 0.543 | 0.567 | 0.45 | 0.497 | 4.97 | -0.086 (-14.75%) | 3,604,900 |
13 Jan 2023 | USD | 0.521 | 0.63 | 0.52 | 0.583 | 5.83 | +0.051 (+9.59%) | 1,141,800 |
12 Jan 2023 | USD | 0.522 | 0.546 | 0.508 | 0.532 | 5.32 | +0.01 (+1.92%) | 380,500 |
11 Jan 2023 | USD | 0.5 | 0.532 | 0.5 | 0.522 | 5.22 | +0.012 (+2.35%) | 269,500 |
10 Jan 2023 | USD | 0.515 | 0.516 | 0.49 | 0.51 | 5.1 | -0.005 (-0.97%) | 327,400 |
9 Jan 2023 | USD | 0.505 | 0.53 | 0.505 | 0.515 | 5.15 | +0.005 (+0.98%) | 270,300 |
6 Jan 2023 | USD | 0.52 | 0.55 | 0.501 | 0.51 | 5.1 | -0.02 (-3.77%) | 662,100 |
5 Jan 2023 | USD | 0.47 | 0.54 | 0.46 | 0.53 | 5.3 | +0.058 (+12.29%) | 667,800 |
4 Jan 2023 | USD | 0.44 | 0.481 | 0.43 | 0.472 | 4.72 | +0.042 (+9.77%) | 739,100 |
3 Jan 2023 | USD | 0.47 | 0.48 | 0.42 | 0.43 | 4.3 | -0.02 (-4.44%) | 1,152,700 |
30 Dec 2022 | USD | 0.426 | 0.46 | 0.42 | 0.45 | 4.5 | +0.015 (+3.45%) | 1,561,700 |
29 Dec 2022 | USD | 0.417 | 0.448 | 0.415 | 0.435 | 4.35 | +0.015 (+3.57%) | 924,100 |
28 Dec 2022 | USD | 0.43 | 0.449 | 0.4 | 0.42 | 4.2 | -0.013 (-3.00%) | 967,600 |
27 Dec 2022 | USD | 0.5 | 0.5 | 0.43 | 0.433 | 4.33 | -0.037 (-7.87%) | 582,000 |
23 Dec 2022 | USD | 0.45 | 0.492 | 0.45 | 0.47 | 4.7 | +0.01 (+2.17%) | 487,600 |
22 Dec 2022 | USD | 0.43 | 0.463 | 0.43 | 0.46 | 4.6 | +0.012 (+2.68%) | 501,300 |
21 Dec 2022 | USD | 0.427 | 0.46 | 0.42 | 0.448 | 4.48 | +0.017 (+3.94%) | 709,600 |
20 Dec 2022 | USD | 0.44 | 0.499 | 0.422 | 0.431 | 4.31 | -0.025 (-5.48%) | 731,700 |
19 Dec 2022 | USD | 0.51 | 0.51 | 0.445 | 0.456 | 4.56 | -0.01 (-2.15%) | 374,300 |
16 Dec 2022 | USD | 0.49 | 0.529 | 0.451 | 0.466 | 4.66 | -0.034 (-6.80%) | 1,126,400 |
15 Dec 2022 | USD | 0.521 | 0.521 | 0.49 | 0.5 | 5 | -0.015 (-2.91%) | 270,000 |
14 Dec 2022 | USD | 0.507 | 0.525 | 0.48 | 0.515 | 5.15 | +0.024 (+4.89%) | 352,300 |
13 Dec 2022 | USD | 0.48 | 0.51 | 0.47 | 0.491 | 4.91 | +0.018 (+3.81%) | 449,300 |
12 Dec 2022 | USD | 0.481 | 0.499 | 0.43 | 0.473 | 4.73 | -0.025 (-5.02%) | 557,500 |
9 Dec 2022 | USD | 0.46 | 0.51 | 0.46 | 0.498 | 4.98 | +0.028 (+5.96%) | 240,200 |
8 Dec 2022 | USD | 0.49 | 0.5 | 0.45 | 0.47 | 4.7 | -0.01 (-2.08%) | 466,600 |
7 Dec 2022 | USD | 0.5 | 0.5 | 0.45 | 0.48 | 4.8 | -0.029 (-5.70%) | 545,400 |
6 Dec 2022 | USD | 0.54 | 0.55 | 0.489 | 0.509 | 5.09 | -0.009 (-1.74%) | 508,800 |