Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 0.195 | 0.195 | 0.17 | 0.172 | 0.172 | -0.008 (-4.44%) | 336,300 |
23 Feb 2023 | USD | 0.23 | 0.23 | 0.177 | 0.18 | 0.18 | -0.04 (-18.18%) | 481,900 |
22 Feb 2023 | USD | 0.23 | 0.255 | 0.22 | 0.22 | 0.22 | -0.002 (-0.90%) | 348,400 |
21 Feb 2023 | USD | 0.226 | 0.237 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 189,400 |
17 Feb 2023 | USD | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 152,000 |
16 Feb 2023 | USD | 0.2 | 0.227 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 174,200 |
15 Feb 2023 | USD | 0.23 | 0.235 | 0.201 | 0.21 | 0.21 | -0.025 (-10.64%) | 369,400 |
14 Feb 2023 | USD | 0.262 | 0.28 | 0.22 | 0.235 | 0.235 | -0.03 (-11.32%) | 584,000 |
13 Feb 2023 | USD | 0.273 | 0.288 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 138,700 |
10 Feb 2023 | USD | 0.268 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 110,100 |
9 Feb 2023 | USD | 0.28 | 0.3 | 0.269 | 0.27 | 0.27 | -0.01 (-3.57%) | 258,000 |
8 Feb 2023 | USD | 0.31 | 0.31 | 0.275 | 0.28 | 0.28 | -0.013 (-4.44%) | 204,300 |
7 Feb 2023 | USD | 0.285 | 0.303 | 0.282 | 0.293 | 0.293 | +0.011 (+3.90%) | 118,000 |
6 Feb 2023 | USD | 0.3 | 0.306 | 0.28 | 0.282 | 0.282 | -0.018 (-6%) | 226,600 |
3 Feb 2023 | USD | 0.313 | 0.318 | 0.29 | 0.3 | 0.3 | +0.003 (+1.01%) | 550,100 |
2 Feb 2023 | USD | 0.251 | 0.32 | 0.251 | 0.297 | 0.297 | +0.045 (+17.86%) | 1,858,500 |
1 Feb 2023 | USD | 0.25 | 0.259 | 0.241 | 0.252 | 0.252 | +0.007 (+2.86%) | 241,000 |
31 Jan 2023 | USD | 0.25 | 0.26 | 0.243 | 0.245 | 0.245 | +0.002 (+0.82%) | 553,100 |
30 Jan 2023 | USD | 0.244 | 0.254 | 0.242 | 0.243 | 0.243 | +0.002 (+0.83%) | 394,200 |
27 Jan 2023 | USD | 0.25 | 0.25 | 0.24 | 0.241 | 0.241 | -0.003 (-1.23%) | 188,600 |
26 Jan 2023 | USD | 0.24 | 0.257 | 0.239 | 0.244 | 0.244 | +0.006 (+2.52%) | 729,500 |
25 Jan 2023 | USD | 0.243 | 0.256 | 0.23 | 0.238 | 0.238 | -0.008 (-3.25%) | 552,700 |
24 Jan 2023 | USD | 0.29 | 0.29 | 0.23 | 0.246 | 0.246 | -0.032 (-11.51%) | 688,600 |
23 Jan 2023 | USD | 0.28 | 0.308 | 0.271 | 0.278 | 0.278 | -0.012 (-4.14%) | 1,552,700 |
20 Jan 2023 | USD | 0.245 | 0.32 | 0.235 | 0.29 | 0.29 | +0.053 (+22.36%) | 1,421,400 |
19 Jan 2023 | USD | 0.246 | 0.25 | 0.234 | 0.237 | 0.237 | -0.004 (-1.66%) | 130,300 |
18 Jan 2023 | USD | 0.237 | 0.25 | 0.224 | 0.241 | 0.241 | 0.0 (0.0%) | 164,400 |
17 Jan 2023 | USD | 0.24 | 0.25 | 0.224 | 0.241 | 0.241 | +0.003 (+1.26%) | 216,100 |
13 Jan 2023 | USD | 0.213 | 0.269 | 0.213 | 0.238 | 0.238 | +0.025 (+11.74%) | 619,700 |
12 Jan 2023 | USD | 0.22 | 0.23 | 0.213 | 0.213 | 0.213 | -0.008 (-3.62%) | 115,900 |