Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.49 | 0.554 | 0.49 | 0.545 | 16.35 | +0.045 (+9%) | 853,100 |
1 Feb 2023 | USD | 0.526 | 0.53 | 0.48 | 0.5 | 15 | 0.0 (0.0%) | 454,200 |
31 Jan 2023 | USD | 0.47 | 0.52 | 0.465 | 0.5 | 15 | +0.026 (+5.49%) | 633,100 |
30 Jan 2023 | USD | 0.497 | 0.504 | 0.46 | 0.474 | 14.22 | -0.03 (-5.95%) | 496,700 |
27 Jan 2023 | USD | 0.514 | 0.529 | 0.481 | 0.504 | 15.12 | +0.014 (+2.86%) | 499,000 |
26 Jan 2023 | USD | 0.52 | 0.53 | 0.49 | 0.49 | 14.7 | -0.027 (-5.22%) | 370,000 |
25 Jan 2023 | USD | 0.54 | 0.543 | 0.472 | 0.517 | 15.51 | -0.013 (-2.45%) | 655,800 |
24 Jan 2023 | USD | 0.528 | 0.55 | 0.516 | 0.53 | 15.9 | +0.002 (+0.38%) | 344,300 |
23 Jan 2023 | USD | 0.513 | 0.546 | 0.5 | 0.528 | 15.84 | +0.03 (+6.02%) | 711,400 |
20 Jan 2023 | USD | 0.47 | 0.519 | 0.465 | 0.498 | 14.94 | +0.034 (+7.33%) | 993,300 |
19 Jan 2023 | USD | 0.43 | 0.48 | 0.423 | 0.464 | 13.92 | +0.024 (+5.45%) | 858,400 |
18 Jan 2023 | USD | 0.48 | 0.48 | 0.42 | 0.44 | 13.2 | -0.021 (-4.56%) | 1,014,200 |
17 Jan 2023 | USD | 0.449 | 0.465 | 0.43 | 0.461 | 13.83 | +0.011 (+2.44%) | 508,700 |
13 Jan 2023 | USD | 0.402 | 0.458 | 0.4 | 0.45 | 13.5 | +0.05 (+12.50%) | 1,436,500 |
12 Jan 2023 | USD | 0.44 | 0.44 | 0.394 | 0.4 | 12 | +0.003 (+0.76%) | 1,065,600 |
11 Jan 2023 | USD | 0.432 | 0.45 | 0.397 | 0.397 | 11.91 | -0.041 (-9.36%) | 446,900 |
10 Jan 2023 | USD | 0.414 | 0.47 | 0.394 | 0.438 | 13.14 | +0.041 (+10.33%) | 453,400 |
9 Jan 2023 | USD | 0.412 | 0.44 | 0.39 | 0.397 | 11.91 | 0.0 (0.0%) | 417,600 |
6 Jan 2023 | USD | 0.417 | 0.425 | 0.39 | 0.397 | 11.91 | -0.021 (-5.02%) | 268,100 |
5 Jan 2023 | USD | 0.42 | 0.43 | 0.4 | 0.418 | 12.54 | -0.012 (-2.79%) | 480,800 |
4 Jan 2023 | USD | 0.42 | 0.44 | 0.408 | 0.43 | 12.9 | +0.01 (+2.38%) | 501,400 |
3 Jan 2023 | USD | 0.399 | 0.45 | 0.38 | 0.42 | 12.6 | +0.031 (+7.97%) | 1,087,800 |
30 Dec 2022 | USD | 0.33 | 0.4 | 0.33 | 0.389 | 11.67 | +0.039 (+11.14%) | 817,500 |
29 Dec 2022 | USD | 0.32 | 0.385 | 0.314 | 0.35 | 10.5 | +0.045 (+14.75%) | 1,664,800 |
28 Dec 2022 | USD | 0.31 | 0.32 | 0.291 | 0.305 | 9.15 | -0.004 (-1.29%) | 1,094,300 |
27 Dec 2022 | USD | 0.375 | 0.378 | 0.3 | 0.309 | 9.27 | -0.051 (-14.17%) | 1,387,200 |
23 Dec 2022 | USD | 0.35 | 0.37 | 0.323 | 0.36 | 10.8 | +0.017 (+4.96%) | 717,500 |
22 Dec 2022 | USD | 0.37 | 0.37 | 0.32 | 0.343 | 10.29 | -0.027 (-7.30%) | 1,488,100 |
21 Dec 2022 | USD | 0.38 | 0.39 | 0.36 | 0.37 | 11.1 | +0.005 (+1.37%) | 856,600 |
20 Dec 2022 | USD | 0.407 | 0.407 | 0.35 | 0.365 | 10.95 | -0.018 (-4.70%) | 1,060,800 |