Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 0.427 | 0.5 | 0.401 | 0.415 | 6.225 | +0.015 (+3.75%) | 193,100 |
27 Jan 2023 | USD | 0.415 | 0.43 | 0.395 | 0.4 | 6 | 0.0 (0.0%) | 33,600 |
26 Jan 2023 | USD | 0.39 | 0.41 | 0.39 | 0.4 | 6 | +0.009 (+2.30%) | 13,200 |
25 Jan 2023 | USD | 0.4 | 0.43 | 0.39 | 0.391 | 5.865 | -0.03 (-7.13%) | 81,100 |
24 Jan 2023 | USD | 0.41 | 0.44 | 0.41 | 0.421 | 6.315 | +0.031 (+7.95%) | 21,700 |
23 Jan 2023 | USD | 0.423 | 0.436 | 0.388 | 0.39 | 5.85 | -0.031 (-7.36%) | 126,600 |
20 Jan 2023 | USD | 0.444 | 0.45 | 0.408 | 0.421 | 6.315 | -0.013 (-3.00%) | 32,400 |
19 Jan 2023 | USD | 0.49 | 0.49 | 0.298 | 0.434 | 6.51 | -0.007 (-1.59%) | 249,400 |
18 Jan 2023 | USD | 0.458 | 0.49 | 0.428 | 0.441 | 6.615 | 0.0 (0.0%) | 96,700 |
17 Jan 2023 | USD | 0.49 | 0.49 | 0.432 | 0.441 | 6.615 | +0.001 (+0.23%) | 39,400 |
13 Jan 2023 | USD | 0.451 | 0.479 | 0.428 | 0.44 | 6.6 | -0.01 (-2.22%) | 21,200 |
12 Jan 2023 | USD | 0.455 | 0.49 | 0.44 | 0.45 | 6.75 | -0.02 (-4.26%) | 46,200 |
11 Jan 2023 | USD | 0.465 | 0.49 | 0.45 | 0.47 | 7.05 | -0.001 (-0.21%) | 32,700 |
10 Jan 2023 | USD | 0.43 | 0.48 | 0.43 | 0.471 | 7.065 | +0.021 (+4.67%) | 5,700 |
9 Jan 2023 | USD | 0.453 | 0.48 | 0.432 | 0.45 | 6.75 | +0.01 (+2.27%) | 20,500 |
6 Jan 2023 | USD | 0.451 | 0.462 | 0.432 | 0.44 | 6.6 | -0.02 (-4.35%) | 59,100 |
5 Jan 2023 | USD | 0.455 | 0.48 | 0.455 | 0.46 | 6.9 | -0.032 (-6.50%) | 67,500 |
4 Jan 2023 | USD | 0.389 | 0.51 | 0.375 | 0.492 | 7.38 | +0.103 (+26.48%) | 309,400 |
3 Jan 2023 | USD | 0.397 | 0.407 | 0.38 | 0.389 | 5.835 | -0.007 (-1.77%) | 27,200 |
30 Dec 2022 | USD | 0.406 | 0.406 | 0.388 | 0.396 | 5.94 | -0.014 (-3.41%) | 75,100 |
29 Dec 2022 | USD | 0.39 | 0.41 | 0.386 | 0.41 | 6.15 | +0.007 (+1.74%) | 44,300 |
28 Dec 2022 | USD | 0.41 | 0.41 | 0.392 | 0.403 | 6.045 | -0.007 (-1.71%) | 20,500 |
27 Dec 2022 | USD | 0.41 | 0.422 | 0.41 | 0.41 | 6.15 | 0.0 (0.0%) | 44,300 |
23 Dec 2022 | USD | 0.389 | 0.422 | 0.389 | 0.41 | 6.15 | +0.03 (+7.89%) | 11,800 |
22 Dec 2022 | USD | 0.415 | 0.415 | 0.38 | 0.38 | 5.7 | -0.044 (-10.38%) | 76,400 |
21 Dec 2022 | USD | 0.411 | 0.43 | 0.4 | 0.424 | 6.36 | +0.004 (+0.95%) | 117,300 |
20 Dec 2022 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 6.3 | -0.008 (-1.87%) | 64,300 |
19 Dec 2022 | USD | 0.441 | 0.5 | 0.428 | 0.428 | 6.42 | -0.052 (-10.83%) | 86,500 |
16 Dec 2022 | USD | 0.486 | 0.527 | 0.47 | 0.48 | 7.2 | -0.01 (-2.04%) | 56,700 |
15 Dec 2022 | USD | 0.55 | 0.55 | 0.486 | 0.49 | 7.35 | -0.04 (-7.55%) | 52,200 |