Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.35 | 0.665 | 0.241 | 0.317 | 0.317 | -0.031 (-8.91%) | 156,600 |
25 Jan 2023 | USD | 0.862 | 0.862 | 0.323 | 0.348 | 0.348 | -0.047 (-11.90%) | 100,700 |
24 Jan 2023 | USD | 0.358 | 0.42 | 0.358 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,100 |
23 Jan 2023 | USD | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 14,200 |
20 Jan 2023 | USD | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -0.06 (-12.50%) | 13,600 |
19 Jan 2023 | USD | 0.455 | 0.57 | 0.34 | 0.48 | 0.48 | +0.06 (+14.29%) | 39,300 |
18 Jan 2023 | USD | 0.44 | 0.45 | 0.33 | 0.42 | 0.42 | -0.02 (-4.55%) | 86,000 |
17 Jan 2023 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,700 |
13 Jan 2023 | USD | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.01 (+2.27%) | 10,800 |
12 Jan 2023 | USD | 0.416 | 0.45 | 0.415 | 0.44 | 0.44 | -0.03 (-6.38%) | 46,200 |
11 Jan 2023 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 1,800 |
10 Jan 2023 | USD | 0.53 | 0.53 | 0.44 | 0.47 | 0.47 | -0.07 (-12.96%) | 56,800 |
9 Jan 2023 | USD | 0.55 | 0.615 | 0.54 | 0.54 | 0.54 | -0.1 (-15.63%) | 17,500 |
6 Jan 2023 | USD | 0.555 | 0.64 | 0.555 | 0.64 | 0.64 | 0.0 (0.0%) | 7,200 |
5 Jan 2023 | USD | 0.64 | 0.64 | 0.611 | 0.64 | 0.64 | 0.0 (0.0%) | 4,900 |
4 Jan 2023 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 119 |
3 Jan 2023 | USD | 0.66 | 0.66 | 0.57 | 0.64 | 0.64 | -0.02 (-3.03%) | 8,500 |
30 Dec 2022 | USD | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | +0.07 (+11.86%) | 2,100 |
29 Dec 2022 | USD | 0.6 | 0.621 | 0.59 | 0.59 | 0.59 | -0.08 (-11.94%) | 1,600 |
28 Dec 2022 | USD | 0.52 | 0.67 | 0.52 | 0.67 | 0.67 | +0.11 (+19.64%) | 14,100 |
27 Dec 2022 | USD | 0.57 | 0.57 | 0.451 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,100 |
23 Dec 2022 | USD | 0.55 | 0.57 | 0.485 | 0.57 | 0.57 | +0.007 (+1.24%) | 4,100 |
22 Dec 2022 | USD | 0.57 | 0.59 | 0.563 | 0.563 | 0.563 | -0.021 (-3.60%) | 5,600 |
21 Dec 2022 | USD | 0.585 | 0.62 | 0.584 | 0.584 | 0.584 | +0.034 (+6.18%) | 1,000 |
20 Dec 2022 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 100 |
19 Dec 2022 | USD | 0.62 | 0.62 | 0.48 | 0.52 | 0.52 | -0.031 (-5.63%) | 4,300 |
16 Dec 2022 | USD | 0.4 | 0.63 | 0.4 | 0.551 | 0.551 | -0.059 (-9.67%) | 14,200 |
15 Dec 2022 | USD | 0.415 | 0.64 | 0.415 | 0.61 | 0.61 | -0.04 (-6.15%) | 14,900 |
14 Dec 2022 | USD | 0.618 | 0.67 | 0.56 | 0.65 | 0.65 | +0.006 (+0.93%) | 21,000 |
13 Dec 2022 | USD | 0.7 | 0.7 | 0.39 | 0.644 | 0.644 | -0.001 (-0.16%) | 29,300 |