Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2023 | USD | 0.147 | 0.188 | 0.147 | 0.172 | 0.172 | +0.012 (+7.50%) | 139,600 |
8 Feb 2023 | USD | 0.157 | 0.167 | 0.145 | 0.16 | 0.16 | -0.001 (-0.62%) | 322,500 |
7 Feb 2023 | USD | 0.154 | 0.17 | 0.152 | 0.161 | 0.161 | +0.009 (+5.92%) | 124,800 |
6 Feb 2023 | USD | 0.205 | 0.205 | 0.15 | 0.152 | 0.152 | -0.053 (-25.85%) | 763,000 |
3 Feb 2023 | USD | 0.212 | 0.219 | 0.184 | 0.205 | 0.205 | -0.007 (-3.30%) | 92,100 |
2 Feb 2023 | USD | 0.21 | 0.215 | 0.21 | 0.212 | 0.212 | +0.002 (+0.95%) | 168,400 |
1 Feb 2023 | USD | 0.2 | 0.219 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 379,400 |
31 Jan 2023 | USD | 0.196 | 0.2 | 0.183 | 0.2 | 0.2 | +0.012 (+6.38%) | 330,500 |
30 Jan 2023 | USD | 0.168 | 0.215 | 0.167 | 0.188 | 0.188 | +0.02 (+11.90%) | 872,800 |
27 Jan 2023 | USD | 0.166 | 0.17 | 0.158 | 0.168 | 0.168 | +0.008 (+5%) | 150,600 |
26 Jan 2023 | USD | 0.143 | 0.165 | 0.143 | 0.16 | 0.16 | +0.015 (+10.34%) | 432,000 |
25 Jan 2023 | USD | 0.145 | 0.145 | 0.136 | 0.145 | 0.145 | +0.005 (+3.57%) | 77,300 |
24 Jan 2023 | USD | 0.146 | 0.146 | 0.14 | 0.14 | 0.14 | -0.007 (-4.76%) | 107,600 |
23 Jan 2023 | USD | 0.149 | 0.149 | 0.145 | 0.147 | 0.147 | +0.002 (+1.38%) | 72,100 |
20 Jan 2023 | USD | 0.142 | 0.148 | 0.135 | 0.145 | 0.145 | +0.003 (+2.11%) | 250,700 |
19 Jan 2023 | USD | 0.136 | 0.142 | 0.132 | 0.142 | 0.142 | +0.004 (+2.90%) | 158,100 |
18 Jan 2023 | USD | 0.122 | 0.14 | 0.122 | 0.138 | 0.138 | +0.005 (+3.76%) | 144,400 |
17 Jan 2023 | USD | 0.132 | 0.14 | 0.13 | 0.133 | 0.133 | -0.007 (-5%) | 178,000 |
13 Jan 2023 | USD | 0.143 | 0.149 | 0.132 | 0.14 | 0.14 | -0.007 (-4.76%) | 464,600 |
12 Jan 2023 | USD | 0.143 | 0.149 | 0.143 | 0.147 | 0.147 | +0.004 (+2.80%) | 66,700 |
11 Jan 2023 | USD | 0.141 | 0.149 | 0.14 | 0.143 | 0.143 | +0.007 (+5.15%) | 194,500 |
10 Jan 2023 | USD | 0.136 | 0.142 | 0.13 | 0.136 | 0.136 | +0.001 (+0.74%) | 43,000 |
9 Jan 2023 | USD | 0.142 | 0.142 | 0.123 | 0.135 | 0.135 | +0.005 (+3.85%) | 76,000 |
6 Jan 2023 | USD | 0.143 | 0.143 | 0.13 | 0.13 | 0.13 | -0.012 (-8.45%) | 170,300 |
5 Jan 2023 | USD | 0.141 | 0.142 | 0.134 | 0.142 | 0.142 | +0.001 (+0.71%) | 69,400 |
4 Jan 2023 | USD | 0.12 | 0.142 | 0.12 | 0.141 | 0.141 | +0.011 (+8.46%) | 71,600 |
3 Jan 2023 | USD | 0.121 | 0.142 | 0.115 | 0.13 | 0.13 | -0.008 (-5.80%) | 574,400 |
30 Dec 2022 | USD | 0.144 | 0.145 | 0.105 | 0.138 | 0.138 | -0.006 (-4.17%) | 346,800 |
29 Dec 2022 | USD | 0.125 | 0.145 | 0.116 | 0.144 | 0.144 | +0.024 (+20%) | 923,300 |
28 Dec 2022 | USD | 0.076 | 0.122 | 0.076 | 0.12 | 0.12 | +0.044 (+57.89%) | 1,024,400 |