Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.1417 | 0.1578 | 0.1036 | 0.111 | 1,665 | -0.027 (-19.39%) | 1,048,154 |
25 Jan 2023 | USD | 0.1585 | 0.1623 | 0.1338 | 0.1377 | 2,065.5 | -0.027 (-16.55%) | 502,300 |
24 Jan 2023 | USD | 0.163 | 0.229 | 0.1601 | 0.165 | 2,475 | +0.005 (+3.13%) | 2,104,750 |
23 Jan 2023 | USD | 0.18 | 0.13 | 0.14 | 0.16 | 2,400 | +0.019 (+13.72%) | 1,302,864 |
20 Jan 2023 | USD | 0.1699 | 0.1905 | 0.125 | 0.1407 | 2,110.5 | +0.017 (+14.11%) | 3,156,800 |
19 Jan 2023 | USD | 0.0944 | 0.1249 | 0.0902 | 0.1233 | 1,849.5 | +0.028 (+29.11%) | 960,701 |
18 Jan 2023 | USD | 0.0994 | 0.102 | 0.0929 | 0.0955 | 1,432.5 | +0.003 (+3.24%) | 220,493 |
17 Jan 2023 | USD | 0.0936 | 0.0963 | 0.0887 | 0.0925 | 1,387.5 | +0.001 (+0.65%) | 189,650 |
13 Jan 2023 | USD | 0.0966 | 0.0966 | 0.0845 | 0.0919 | 1,378.5 | +0 (+0.22%) | 153,880 |
12 Jan 2023 | USD | 0.0952 | 0.0954 | 0.089 | 0.0917 | 1,375.5 | -0.004 (-4.68%) | 239,944 |
11 Jan 2023 | USD | 0.1011 | 0.1047 | 0.094 | 0.0962 | 1,443 | -0.003 (-3.12%) | 226,098 |
10 Jan 2023 | USD | 0.0948 | 0.1027 | 0.0887 | 0.0993 | 1,489.5 | +0.008 (+9.24%) | 412,256 |
9 Jan 2023 | USD | 0.0884 | 0.0924 | 0.0871 | 0.0909 | 1,363.5 | +0.003 (+2.83%) | 178,713 |
6 Jan 2023 | USD | 0.0899 | 0.095 | 0.0867 | 0.0884 | 1,326 | -0.002 (-2.21%) | 247,867 |
5 Jan 2023 | USD | 0.095 | 0.095 | 0.089 | 0.0904 | 1,356 | -0.006 (-5.93%) | 231,302 |
4 Jan 2023 | USD | 0.0989 | 0.102 | 0.0922 | 0.0961 | 1,441.5 | -0.003 (-2.93%) | 463,532 |
3 Jan 2023 | USD | 0.1 | 0.1049 | 0.0868 | 0.099 | 1,485 | -0.009 (-8.16%) | 639,567 |
30 Dec 2022 | USD | 0.1029 | 0.111 | 0.101 | 0.1078 | 1,617 | +0.002 (+1.51%) | 77,463 |
29 Dec 2022 | USD | 0.1022 | 0.11 | 0.098 | 0.1062 | 1,593 | +0.003 (+2.51%) | 113,586 |
28 Dec 2022 | USD | 0.113 | 0.1149 | 0.1 | 0.1036 | 1,554 | -0.002 (-2.08%) | 184,057 |
27 Dec 2022 | USD | 0.1021 | 0.1079 | 0.0955 | 0.1058 | 1,587 | +0.011 (+11.60%) | 313,506 |
23 Dec 2022 | USD | 0.097 | 0.097 | 0.0908 | 0.0948 | 1,422 | -0.003 (-2.77%) | 56,956 |
22 Dec 2022 | USD | 0.0999 | 0.1 | 0.0911 | 0.0975 | 1,462.5 | +0.007 (+7.85%) | 65,885 |
21 Dec 2022 | USD | 0.0903 | 0.0946 | 0.0892 | 0.0904 | 1,356 | +0 (+0.22%) | 86,305 |
20 Dec 2022 | USD | 0.0926 | 0.0982 | 0.09 | 0.0902 | 1,353 | -0.002 (-2.59%) | 75,907 |
19 Dec 2022 | USD | 0.103 | 0.11 | 0.0863 | 0.0926 | 1,389 | -0.012 (-11.81%) | 241,108 |
16 Dec 2022 | USD | 0.107 | 0.1099 | 0.102 | 0.105 | 1,575 | -0.008 (-7.08%) | 132,742 |
15 Dec 2022 | USD | 0.112 | 0.117 | 0.107 | 0.113 | 1,695 | -0.001 (-0.96%) | 113,732 |
14 Dec 2022 | USD | 0.1201 | 0.127 | 0.11 | 0.1141 | 1,711.5 | -0.004 (-3.71%) | 270,000 |
13 Dec 2022 | USD | 0.1131 | 0.123 | 0.109 | 0.1185 | 1,777.5 | +0.005 (+4.04%) | 189,681 |