Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.42 | 0.448 | 0.419 | 0.424 | 0.424 | +0.004 (+0.95%) | 492,300 |
1 Feb 2023 | USD | 0.41 | 0.43 | 0.399 | 0.42 | 0.42 | +0.01 (+2.44%) | 355,400 |
31 Jan 2023 | USD | 0.402 | 0.42 | 0.393 | 0.41 | 0.41 | +0.005 (+1.23%) | 367,000 |
30 Jan 2023 | USD | 0.405 | 0.412 | 0.4 | 0.405 | 0.405 | -0.007 (-1.70%) | 66,400 |
27 Jan 2023 | USD | 0.391 | 0.415 | 0.391 | 0.412 | 0.412 | +0.019 (+4.83%) | 278,400 |
26 Jan 2023 | USD | 0.4 | 0.4 | 0.38 | 0.393 | 0.393 | -0.007 (-1.75%) | 115,800 |
25 Jan 2023 | USD | 0.381 | 0.4 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 321,800 |
24 Jan 2023 | USD | 0.383 | 0.39 | 0.371 | 0.38 | 0.38 | -0.01 (-2.56%) | 219,900 |
23 Jan 2023 | USD | 0.385 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 229,500 |
20 Jan 2023 | USD | 0.4 | 0.415 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 89,400 |
19 Jan 2023 | USD | 0.395 | 0.415 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 283,400 |
18 Jan 2023 | USD | 0.405 | 0.415 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 304,400 |
17 Jan 2023 | USD | 0.42 | 0.42 | 0.384 | 0.4 | 0.4 | -0.02 (-4.76%) | 491,000 |
13 Jan 2023 | USD | 0.42 | 0.42 | 0.385 | 0.42 | 0.42 | 0.0 (0.0%) | 275,600 |
12 Jan 2023 | USD | 0.41 | 0.42 | 0.395 | 0.42 | 0.42 | +0.002 (+0.48%) | 686,700 |
11 Jan 2023 | USD | 0.42 | 0.42 | 0.4 | 0.418 | 0.418 | -0.002 (-0.48%) | 141,500 |
10 Jan 2023 | USD | 0.385 | 0.42 | 0.38 | 0.42 | 0.42 | +0.031 (+7.97%) | 189,600 |
9 Jan 2023 | USD | 0.4 | 0.42 | 0.385 | 0.389 | 0.389 | -0.011 (-2.75%) | 160,000 |
6 Jan 2023 | USD | 0.39 | 0.42 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 84,900 |
5 Jan 2023 | USD | 0.381 | 0.41 | 0.38 | 0.41 | 0.41 | +0.005 (+1.23%) | 281,400 |
4 Jan 2023 | USD | 0.43 | 0.435 | 0.381 | 0.405 | 0.405 | -0.015 (-3.57%) | 238,100 |
3 Jan 2023 | USD | 0.365 | 0.42 | 0.347 | 0.42 | 0.42 | +0.064 (+17.98%) | 521,000 |
30 Dec 2022 | USD | 0.34 | 0.38 | 0.328 | 0.356 | 0.356 | +0.001 (+0.28%) | 442,200 |
29 Dec 2022 | USD | 0.351 | 0.38 | 0.34 | 0.355 | 0.355 | -0.025 (-6.58%) | 529,400 |
28 Dec 2022 | USD | 0.36 | 0.4 | 0.34 | 0.38 | 0.38 | -0.03 (-7.32%) | 792,600 |
27 Dec 2022 | USD | 0.381 | 0.42 | 0.36 | 0.41 | 0.41 | +0.03 (+7.89%) | 345,200 |
23 Dec 2022 | USD | 0.35 | 0.405 | 0.35 | 0.38 | 0.38 | -0.015 (-3.80%) | 831,400 |
22 Dec 2022 | USD | 0.358 | 0.402 | 0.354 | 0.395 | 0.395 | +0.033 (+9.12%) | 604,100 |
21 Dec 2022 | USD | 0.36 | 0.362 | 0.326 | 0.362 | 0.362 | +0.004 (+1.12%) | 667,400 |
20 Dec 2022 | USD | 0.39 | 0.4 | 0.28 | 0.358 | 0.358 | -0.032 (-8.21%) | 2,886,100 |