Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 0.562 | 0.578 | 0.52 | 0.57 | 0.57 | +0.034 (+6.34%) | 104,000 |
20 Jan 2023 | USD | 0.52 | 0.59 | 0.52 | 0.536 | 0.536 | -0.004 (-0.74%) | 80,100 |
19 Jan 2023 | USD | 0.505 | 0.552 | 0.505 | 0.54 | 0.54 | -0.01 (-1.82%) | 15,800 |
18 Jan 2023 | USD | 0.57 | 0.589 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 30,500 |
17 Jan 2023 | USD | 0.55 | 0.57 | 0.531 | 0.54 | 0.54 | 0.0 (0.0%) | 52,500 |
13 Jan 2023 | USD | 0.513 | 0.545 | 0.501 | 0.54 | 0.54 | +0.013 (+2.47%) | 36,500 |
12 Jan 2023 | USD | 0.538 | 0.55 | 0.501 | 0.527 | 0.527 | +0.015 (+2.93%) | 34,600 |
11 Jan 2023 | USD | 0.495 | 0.608 | 0.482 | 0.512 | 0.512 | +0.028 (+5.79%) | 140,700 |
10 Jan 2023 | USD | 0.494 | 0.515 | 0.457 | 0.484 | 0.484 | +0.013 (+2.76%) | 41,500 |
9 Jan 2023 | USD | 0.5 | 0.54 | 0.456 | 0.471 | 0.471 | -0.004 (-0.84%) | 62,200 |
6 Jan 2023 | USD | 0.516 | 0.536 | 0.452 | 0.475 | 0.475 | -0.018 (-3.65%) | 50,700 |
5 Jan 2023 | USD | 0.47 | 0.51 | 0.45 | 0.493 | 0.493 | +0.023 (+4.89%) | 24,000 |
4 Jan 2023 | USD | 0.499 | 0.499 | 0.45 | 0.47 | 0.47 | -0.008 (-1.67%) | 63,500 |
3 Jan 2023 | USD | 0.449 | 0.499 | 0.44 | 0.478 | 0.478 | +0.037 (+8.39%) | 75,300 |
30 Dec 2022 | USD | 0.41 | 0.459 | 0.39 | 0.441 | 0.441 | +0.02 (+4.75%) | 213,600 |
29 Dec 2022 | USD | 0.451 | 0.46 | 0.391 | 0.421 | 0.421 | +0.011 (+2.68%) | 51,100 |
28 Dec 2022 | USD | 0.42 | 0.46 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 65,000 |
27 Dec 2022 | USD | 0.393 | 0.434 | 0.393 | 0.395 | 0.395 | +0.006 (+1.54%) | 58,600 |
23 Dec 2022 | USD | 0.392 | 0.392 | 0.359 | 0.389 | 0.389 | -0.001 (-0.26%) | 75,900 |
22 Dec 2022 | USD | 0.399 | 0.399 | 0.352 | 0.39 | 0.39 | 0.0 (0.0%) | 87,200 |
21 Dec 2022 | USD | 0.458 | 0.458 | 0.36 | 0.39 | 0.39 | -0.021 (-5.11%) | 111,400 |
20 Dec 2022 | USD | 0.42 | 0.45 | 0.411 | 0.411 | 0.411 | -0.009 (-2.14%) | 51,100 |
19 Dec 2022 | USD | 0.525 | 0.525 | 0.411 | 0.42 | 0.42 | -0.08 (-16%) | 92,900 |
16 Dec 2022 | USD | 0.5 | 0.53 | 0.451 | 0.5 | 0.5 | -0.019 (-3.66%) | 135,600 |
15 Dec 2022 | USD | 0.515 | 0.567 | 0.503 | 0.519 | 0.519 | +0.029 (+5.92%) | 149,800 |
14 Dec 2022 | USD | 0.55 | 0.581 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 194,900 |
13 Dec 2022 | USD | 0.545 | 0.6 | 0.481 | 0.5 | 0.5 | -0.01 (-1.96%) | 221,600 |
12 Dec 2022 | USD | 0.528 | 0.609 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 243,300 |
9 Dec 2022 | USD | 0.503 | 0.597 | 0.499 | 0.5 | 0.5 | +0.04 (+8.70%) | 368,500 |
8 Dec 2022 | USD | 0.702 | 0.702 | 0.45 | 0.46 | 0.46 | -0.1 (-17.86%) | 180,000 |