Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | USD | 0.457 | 0.478 | 0.4 | 0.453 | 0.453 | -0.009 (-1.95%) | 1,935,200 |
5 Jan 2023 | USD | 0.415 | 0.465 | 0.401 | 0.462 | 0.462 | +0.058 (+14.36%) | 3,879,600 |
4 Jan 2023 | USD | 0.395 | 0.419 | 0.384 | 0.404 | 0.404 | +0.029 (+7.73%) | 2,055,000 |
3 Jan 2023 | USD | 0.361 | 0.398 | 0.356 | 0.375 | 0.375 | +0.02 (+5.63%) | 2,217,700 |
30 Dec 2022 | USD | 0.336 | 0.36 | 0.315 | 0.355 | 0.355 | +0.02 (+5.97%) | 3,220,600 |
29 Dec 2022 | USD | 0.32 | 0.355 | 0.32 | 0.335 | 0.335 | +0.018 (+5.68%) | 4,473,700 |
28 Dec 2022 | USD | 0.338 | 0.338 | 0.306 | 0.317 | 0.317 | +0.008 (+2.59%) | 6,100,800 |
27 Dec 2022 | USD | 0.4 | 0.4 | 0.3 | 0.309 | 0.309 | -0.085 (-21.57%) | 6,784,300 |
23 Dec 2022 | USD | 0.41 | 0.416 | 0.39 | 0.394 | 0.394 | -0.011 (-2.72%) | 2,386,400 |
22 Dec 2022 | USD | 0.415 | 0.42 | 0.38 | 0.405 | 0.405 | -0.015 (-3.64%) | 3,282,300 |
21 Dec 2022 | USD | 0.4199 | 0.4345 | 0.411 | 0.4203 | 0.4203 | +0.008 (+1.89%) | 2,169,099 |
20 Dec 2022 | USD | 0.4339 | 0.4469 | 0.4125 | 0.4125 | 0.4125 | -0.022 (-5.17%) | 3,321,446 |
19 Dec 2022 | USD | 0.5386 | 0.5503 | 0.43 | 0.435 | 0.435 | -0.108 (-19.89%) | 5,105,626 |
16 Dec 2022 | USD | 0.553 | 0.578 | 0.539 | 0.543 | 0.543 | -0.003 (-0.55%) | 8,780,000 |
15 Dec 2022 | USD | 0.495 | 0.55 | 0.48 | 0.546 | 0.546 | +0.053 (+10.75%) | 3,487,600 |
14 Dec 2022 | USD | 0.486 | 0.54 | 0.486 | 0.493 | 0.493 | -0.002 (-0.40%) | 3,239,400 |
13 Dec 2022 | USD | 0.5 | 0.53 | 0.451 | 0.495 | 0.495 | +0.024 (+5.10%) | 4,199,800 |
12 Dec 2022 | USD | 0.443 | 0.499 | 0.44 | 0.471 | 0.471 | +0.041 (+9.53%) | 3,720,300 |
9 Dec 2022 | USD | 0.44 | 0.45 | 0.423 | 0.43 | 0.43 | 0.0 (0.0%) | 1,414,500 |
8 Dec 2022 | USD | 0.417 | 0.45 | 0.417 | 0.43 | 0.43 | +0.009 (+2.14%) | 1,620,800 |
7 Dec 2022 | USD | 0.44 | 0.467 | 0.421 | 0.421 | 0.421 | -0.049 (-10.43%) | 4,378,800 |
6 Dec 2022 | USD | 0.489 | 0.489 | 0.435 | 0.47 | 0.47 | -0.014 (-2.89%) | 4,320,200 |
5 Dec 2022 | USD | 0.522 | 0.53 | 0.484 | 0.484 | 0.484 | -0.033 (-6.38%) | 4,146,500 |
2 Dec 2022 | USD | 0.53 | 0.53 | 0.495 | 0.517 | 0.517 | -0.012 (-2.27%) | 4,088,800 |
1 Dec 2022 | USD | 0.538 | 0.586 | 0.511 | 0.529 | 0.529 | +0.037 (+7.52%) | 6,139,900 |
30 Nov 2022 | USD | 0.53 | 0.54 | 0.483 | 0.492 | 0.492 | -0.034 (-6.46%) | 10,914,100 |
29 Nov 2022 | USD | 0.568 | 0.57 | 0.52 | 0.526 | 0.526 | -0.027 (-4.88%) | 5,676,000 |
28 Nov 2022 | USD | 0.58 | 0.586 | 0.53 | 0.553 | 0.553 | -0.028 (-4.82%) | 5,755,900 |
25 Nov 2022 | USD | 0.57 | 0.599 | 0.57 | 0.581 | 0.581 | +0.011 (+1.93%) | 3,212,700 |
23 Nov 2022 | USD | 0.559 | 0.619 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 12,942,800 |