Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | USD | 0.563 | 0.595 | 0.53 | 0.58 | 5.8 | -0.05 (-7.94%) | 264,162 |
5 Jan 2023 | USD | 0.6883 | 0.72 | 0.6016 | 0.63 | 6.3 | +0.115 (+22.33%) | 2,935,494 |
4 Jan 2023 | USD | 0.46 | 0.5188 | 0.46 | 0.515 | 5.15 | +0.075 (+17.05%) | 114,790 |
3 Jan 2023 | USD | 0.3712 | 0.44 | 0.3712 | 0.44 | 4.4 | +0.069 (+18.60%) | 77,943 |
30 Dec 2022 | USD | 0.365 | 0.38 | 0.3621 | 0.371 | 3.71 | +0.005 (+1.34%) | 77,477 |
29 Dec 2022 | USD | 0.365 | 0.3946 | 0.362 | 0.3661 | 3.661 | +0.001 (+0.30%) | 61,039 |
28 Dec 2022 | USD | 0.3668 | 0.3751 | 0.3601 | 0.365 | 3.65 | -0.003 (-0.84%) | 43,986 |
27 Dec 2022 | USD | 0.38 | 0.39 | 0.365 | 0.3681 | 3.681 | -0.011 (-2.82%) | 53,976 |
23 Dec 2022 | USD | 0.38 | 0.3837 | 0.375 | 0.3788 | 3.788 | -0.001 (-0.32%) | 18,257 |
22 Dec 2022 | USD | 0.388 | 0.3899 | 0.375 | 0.38 | 3.8 | -0.009 (-2.26%) | 58,132 |
21 Dec 2022 | USD | 0.4 | 0.4 | 0.385 | 0.3888 | 3.888 | -0.001 (-0.31%) | 23,243 |
20 Dec 2022 | USD | 0.41 | 0.41 | 0.3851 | 0.39 | 3.9 | -0.005 (-1.27%) | 48,990 |
19 Dec 2022 | USD | 0.415 | 0.4332 | 0.395 | 0.395 | 3.95 | -0.02 (-4.82%) | 134,105 |
16 Dec 2022 | USD | 0.4321 | 0.449 | 0.415 | 0.415 | 4.15 | -0.025 (-5.68%) | 103,889 |
15 Dec 2022 | USD | 0.44 | 0.4499 | 0.4299 | 0.44 | 4.4 | 0.0 (0.0%) | 104,832 |
14 Dec 2022 | USD | 0.44 | 0.4499 | 0.4372 | 0.44 | 4.4 | +0 (+0.02%) | 32,808 |
13 Dec 2022 | USD | 0.4589 | 0.48 | 0.435 | 0.4399 | 4.399 | -0.052 (-10.55%) | 130,903 |
12 Dec 2022 | USD | 0.43 | 0.52 | 0.43 | 0.4918 | 4.918 | +0.062 (+14.37%) | 194,477 |
9 Dec 2022 | USD | 0.43 | 0.4398 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 22,280 |
8 Dec 2022 | USD | 0.4388 | 0.4398 | 0.43 | 0.43 | 4.3 | -0.005 (-1.15%) | 16,716 |
7 Dec 2022 | USD | 0.438 | 0.45 | 0.43 | 0.435 | 4.35 | -0.003 (-0.68%) | 39,068 |
6 Dec 2022 | USD | 0.45 | 0.4577 | 0.435 | 0.438 | 4.38 | -0.012 (-2.62%) | 21,325 |
5 Dec 2022 | USD | 0.4505 | 0.4599 | 0.4354 | 0.4498 | 4.498 | -0.01 (-2.17%) | 15,176 |
2 Dec 2022 | USD | 0.44 | 0.4668 | 0.4355 | 0.4598 | 4.598 | +0.02 (+4.50%) | 35,805 |
1 Dec 2022 | USD | 0.4405 | 0.4501 | 0.435 | 0.44 | 4.4 | -0.002 (-0.52%) | 49,686 |
30 Nov 2022 | USD | 0.44 | 0.46 | 0.44 | 0.4423 | 4.423 | -0.004 (-0.83%) | 14,984 |
29 Nov 2022 | USD | 0.446 | 0.4499 | 0.44 | 0.446 | 4.46 | +0.001 (+0.22%) | 16,593 |
28 Nov 2022 | USD | 0.4462 | 0.46 | 0.445 | 0.445 | 4.45 | -0.001 (-0.27%) | 22,530 |
25 Nov 2022 | USD | 0.4599 | 0.4599 | 0.4461 | 0.4462 | 4.462 | +0 (+0.04%) | 1,797 |
23 Nov 2022 | USD | 0.45 | 0.46 | 0.445 | 0.446 | 4.46 | -0.004 (-0.89%) | 10,683 |