Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.428 | 0.479 | 0.41 | 0.473 | 7.095 | +0.053 (+12.62%) | 605,200 |
1 Feb 2023 | USD | 0.42 | 0.45 | 0.405 | 0.42 | 6.3 | 0.0 (0.0%) | 226,600 |
31 Jan 2023 | USD | 0.41 | 0.466 | 0.394 | 0.42 | 6.3 | +0.009 (+2.19%) | 285,300 |
30 Jan 2023 | USD | 0.44 | 0.45 | 0.395 | 0.411 | 6.165 | -0.037 (-8.26%) | 214,800 |
27 Jan 2023 | USD | 0.45 | 0.485 | 0.43 | 0.448 | 6.72 | -0.022 (-4.68%) | 420,500 |
26 Jan 2023 | USD | 0.395 | 0.6 | 0.39 | 0.47 | 7.05 | +0.08 (+20.51%) | 4,629,600 |
25 Jan 2023 | USD | 0.38 | 0.409 | 0.38 | 0.39 | 5.85 | -0.001 (-0.26%) | 81,300 |
24 Jan 2023 | USD | 0.37 | 0.415 | 0.37 | 0.391 | 5.865 | -0.008 (-2.01%) | 157,500 |
23 Jan 2023 | USD | 0.425 | 0.425 | 0.385 | 0.399 | 5.985 | 0.0 (0.0%) | 224,900 |
20 Jan 2023 | USD | 0.395 | 0.42 | 0.352 | 0.399 | 5.985 | +0.005 (+1.27%) | 232,400 |
19 Jan 2023 | USD | 0.4 | 0.404 | 0.39 | 0.394 | 5.91 | -0.01 (-2.48%) | 72,800 |
18 Jan 2023 | USD | 0.413 | 0.426 | 0.4 | 0.404 | 6.06 | -0.022 (-5.16%) | 91,600 |
17 Jan 2023 | USD | 0.41 | 0.44 | 0.385 | 0.426 | 6.39 | +0.021 (+5.19%) | 262,200 |
13 Jan 2023 | USD | 0.425 | 0.425 | 0.35 | 0.405 | 6.075 | -0.024 (-5.59%) | 300,600 |
12 Jan 2023 | USD | 0.458 | 0.459 | 0.42 | 0.429 | 6.435 | -0.097 (-18.44%) | 867,400 |
11 Jan 2023 | USD | 0.41 | 0.8 | 0.375 | 0.526 | 7.89 | +0.133 (+33.84%) | 5,053,000 |
10 Jan 2023 | USD | 0.37 | 0.395 | 0.32 | 0.393 | 5.895 | +0.023 (+6.22%) | 270,700 |
9 Jan 2023 | USD | 0.29 | 0.41 | 0.29 | 0.37 | 5.55 | +0.081 (+28.03%) | 1,150,800 |
6 Jan 2023 | USD | 0.31 | 0.31 | 0.271 | 0.289 | 4.335 | -0.028 (-8.83%) | 546,600 |
5 Jan 2023 | USD | 0.32 | 0.343 | 0.301 | 0.317 | 4.755 | +0.013 (+4.28%) | 882,400 |
4 Jan 2023 | USD | 0.32 | 0.44 | 0.298 | 0.304 | 4.56 | +0.009 (+3.05%) | 1,882,500 |
3 Jan 2023 | USD | 0.399 | 0.42 | 0.29 | 0.295 | 4.425 | -0.108 (-26.80%) | 360,700 |
30 Dec 2022 | USD | 0.294 | 0.557 | 0.29 | 0.403 | 6.045 | +0.093 (+30.00%) | 1,582,100 |
29 Dec 2022 | USD | 0.305 | 0.329 | 0.304 | 0.31 | 4.65 | +0.02 (+6.90%) | 56,600 |
28 Dec 2022 | USD | 0.36 | 0.362 | 0.28 | 0.29 | 4.35 | -0.072 (-19.89%) | 233,900 |
27 Dec 2022 | USD | 0.4 | 0.432 | 0.36 | 0.362 | 5.43 | -0.038 (-9.50%) | 20,400 |
23 Dec 2022 | USD | 0.42 | 0.42 | 0.36 | 0.4 | 6 | +0.001 (+0.25%) | 19,200 |
22 Dec 2022 | USD | 0.431 | 0.455 | 0.399 | 0.399 | 5.985 | -0.011 (-2.68%) | 12,000 |
21 Dec 2022 | USD | 0.47 | 0.49 | 0.361 | 0.41 | 6.15 | -0.06 (-12.77%) | 48,800 |
20 Dec 2022 | USD | 0.486 | 0.49 | 0.463 | 0.47 | 7.05 | +0.007 (+1.51%) | 40,600 |