Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | USD | 0.42 | 0.47 | 0.26 | 0.31 | 0.31 | -0.08 (-20.51%) | 176,993,300 |
21 Feb 2023 | USD | 0.3 | 0.47 | 0.3 | 0.39 | 0.39 | +0.08 (+25.81%) | 193,113,500 |
17 Feb 2023 | USD | 0.24 | 0.32 | 0.23 | 0.31 | 0.31 | +0.05 (+19.23%) | 180,394,000 |
16 Feb 2023 | USD | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | +0.09 (+52.94%) | 265,903,200 |
15 Feb 2023 | USD | 0.2 | 0.21 | 0.16 | 0.17 | 0.17 | -0.03 (-15%) | 191,639,100 |
14 Feb 2023 | USD | 0.25 | 0.27 | 0.18 | 0.2 | 0.2 | -0.06 (-23.08%) | 190,516,600 |
13 Feb 2023 | USD | 0.61 | 0.66 | 0.24 | 0.26 | 0.26 | -0.68 (-72.34%) | 297,283,000 |
10 Feb 2023 | USD | 0.98 | 1 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 12,969,000 |
9 Feb 2023 | USD | 1.01 | 1.02 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 11,012,000 |
8 Feb 2023 | USD | 1.05 | 1.08 | 0.97 | 0.98 | 0.98 | -0.07 (-6.67%) | 6,470,900 |
7 Feb 2023 | USD | 1.05 | 1.05 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 6,655,800 |
6 Feb 2023 | USD | 1.05 | 1.08 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 6,310,100 |
3 Feb 2023 | USD | 1 | 1.06 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 6,562,800 |
2 Feb 2023 | USD | 0.98 | 1.04 | 0.95 | 1.02 | 1.02 | +0.06 (+6.25%) | 21,396,800 |
1 Feb 2023 | USD | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 16,274,600 |
31 Jan 2023 | USD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 10,879,400 |
30 Jan 2023 | USD | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 13,486,000 |
27 Jan 2023 | USD | 0.96 | 1.06 | 0.96 | 1.01 | 1.01 | +0.05 (+5.21%) | 17,126,000 |
26 Jan 2023 | USD | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 17,956,000 |
25 Jan 2023 | USD | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 11,046,500 |
24 Jan 2023 | USD | 1.06 | 1.08 | 0.96 | 1.01 | 1.01 | -0.06 (-5.61%) | 12,781,200 |
23 Jan 2023 | USD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 8,318,300 |
20 Jan 2023 | USD | 1.16 | 1.16 | 1.04 | 1.09 | 1.09 | -0.07 (-6.03%) | 12,391,500 |
19 Jan 2023 | USD | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 11,739,200 |
18 Jan 2023 | USD | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 7,583,700 |
17 Jan 2023 | USD | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 7,661,800 |
13 Jan 2023 | USD | 1.16 | 1.22 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 9,996,700 |
12 Jan 2023 | USD | 1.06 | 1.2 | 1.02 | 1.19 | 1.19 | +0.12 (+11.21%) | 10,903,700 |
11 Jan 2023 | USD | 1.03 | 1.07 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,768,800 |
10 Jan 2023 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 8,201,900 |