Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 0.47 | 0.47 | 0.43 | 0.43 | 6.45 | -0.037 (-7.92%) | 93,700 |
17 Jan 2023 | USD | 0.483 | 0.483 | 0.434 | 0.467 | 7.005 | +0.007 (+1.52%) | 91,700 |
13 Jan 2023 | USD | 0.439 | 0.46 | 0.43 | 0.46 | 6.9 | +0.02 (+4.55%) | 155,400 |
12 Jan 2023 | USD | 0.42 | 0.45 | 0.381 | 0.44 | 6.6 | +0.04 (+10%) | 199,100 |
11 Jan 2023 | USD | 0.43 | 0.43 | 0.395 | 0.4 | 6 | -0.023 (-5.44%) | 228,400 |
10 Jan 2023 | USD | 0.428 | 0.428 | 0.405 | 0.423 | 6.345 | -0.005 (-1.17%) | 66,000 |
9 Jan 2023 | USD | 0.422 | 0.478 | 0.413 | 0.428 | 6.42 | +0.023 (+5.68%) | 189,400 |
6 Jan 2023 | USD | 0.4 | 0.423 | 0.4 | 0.405 | 6.075 | +0.005 (+1.25%) | 32,400 |
5 Jan 2023 | USD | 0.42 | 0.42 | 0.391 | 0.4 | 6 | -0.023 (-5.44%) | 84,400 |
4 Jan 2023 | USD | 0.437 | 0.437 | 0.41 | 0.423 | 6.345 | +0.012 (+2.92%) | 133,900 |
3 Jan 2023 | USD | 0.427 | 0.43 | 0.402 | 0.411 | 6.165 | +0.004 (+0.98%) | 61,800 |
30 Dec 2022 | USD | 0.385 | 0.41 | 0.385 | 0.407 | 6.105 | +0.012 (+3.04%) | 110,700 |
29 Dec 2022 | USD | 0.37 | 0.4 | 0.37 | 0.395 | 5.925 | +0.014 (+3.67%) | 124,000 |
28 Dec 2022 | USD | 0.4 | 0.4 | 0.37 | 0.381 | 5.715 | -0.003 (-0.78%) | 76,800 |
27 Dec 2022 | USD | 0.426 | 0.456 | 0.377 | 0.384 | 5.76 | -0.026 (-6.34%) | 263,700 |
23 Dec 2022 | USD | 0.42 | 0.42 | 0.41 | 0.41 | 6.15 | -0.015 (-3.53%) | 73,200 |
22 Dec 2022 | USD | 0.46 | 0.461 | 0.419 | 0.425 | 6.375 | -0.045 (-9.57%) | 177,400 |
21 Dec 2022 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 7.05 | -0.009 (-1.88%) | 285,600 |
20 Dec 2022 | USD | 0.473 | 0.49 | 0.458 | 0.479 | 7.185 | -0.001 (-0.21%) | 217,500 |
19 Dec 2022 | USD | 0.475 | 0.5 | 0.461 | 0.48 | 7.2 | -0.018 (-3.61%) | 239,500 |
16 Dec 2022 | USD | 0.491 | 0.51 | 0.48 | 0.498 | 7.47 | -0.002 (-0.40%) | 87,200 |
15 Dec 2022 | USD | 0.5 | 0.51 | 0.48 | 0.5 | 7.5 | -0.01 (-1.96%) | 236,900 |
14 Dec 2022 | USD | 0.52 | 0.52 | 0.49 | 0.51 | 7.65 | +0.01 (+2%) | 157,700 |
13 Dec 2022 | USD | 0.49 | 0.525 | 0.49 | 0.5 | 7.5 | +0.01 (+2.04%) | 244,900 |
12 Dec 2022 | USD | 0.5 | 0.5 | 0.476 | 0.49 | 7.35 | -0.01 (-2%) | 134,200 |
9 Dec 2022 | USD | 0.55 | 0.55 | 0.49 | 0.5 | 7.5 | -0.039 (-7.24%) | 464,300 |
8 Dec 2022 | USD | 0.44 | 0.543 | 0.43 | 0.539 | 8.085 | +0.094 (+21.12%) | 1,532,900 |
7 Dec 2022 | USD | 0.44 | 0.45 | 0.43 | 0.445 | 6.675 | +0.035 (+8.54%) | 852,100 |
6 Dec 2022 | USD | 0.47 | 0.47 | 0.41 | 0.41 | 6.15 | -0.032 (-7.24%) | 612,100 |
5 Dec 2022 | USD | 0.417 | 0.459 | 0.417 | 0.442 | 6.63 | +0.031 (+7.54%) | 1,049,700 |