Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.16 | 0.165 | 0.149 | 0.149 | 2.235 | -0.009 (-5.70%) | 1,985,900 |
16 Mar 2023 | USD | 0.155 | 0.168 | 0.153 | 0.158 | 2.37 | -0.002 (-1.25%) | 1,112,200 |
15 Mar 2023 | USD | 0.162 | 0.18 | 0.158 | 0.16 | 2.4 | -0.002 (-1.23%) | 996,500 |
14 Mar 2023 | USD | 0.17 | 0.175 | 0.16 | 0.162 | 2.43 | -0.003 (-1.82%) | 1,485,400 |
13 Mar 2023 | USD | 0.175 | 0.175 | 0.16 | 0.165 | 2.475 | -0.01 (-5.71%) | 1,510,900 |
10 Mar 2023 | USD | 0.19 | 0.19 | 0.172 | 0.175 | 2.625 | -0.01 (-5.41%) | 984,000 |
9 Mar 2023 | USD | 0.191 | 0.192 | 0.184 | 0.185 | 2.775 | -0.005 (-2.63%) | 893,600 |
8 Mar 2023 | USD | 0.2 | 0.2 | 0.184 | 0.19 | 2.85 | -0.01 (-5%) | 934,700 |
7 Mar 2023 | USD | 0.2 | 0.212 | 0.182 | 0.2 | 3 | -0.005 (-2.44%) | 1,759,900 |
6 Mar 2023 | USD | 0.21 | 0.212 | 0.203 | 0.205 | 3.075 | -0.008 (-3.76%) | 719,000 |
3 Mar 2023 | USD | 0.212 | 0.218 | 0.203 | 0.213 | 3.195 | +0.001 (+0.47%) | 1,023,900 |
2 Mar 2023 | USD | 0.22 | 0.23 | 0.207 | 0.212 | 3.18 | -0.01 (-4.50%) | 938,300 |
1 Mar 2023 | USD | 0.26 | 0.26 | 0.215 | 0.222 | 3.33 | -0.023 (-9.39%) | 1,451,400 |
28 Feb 2023 | USD | 0.215 | 0.247 | 0.213 | 0.245 | 3.675 | +0.033 (+15.57%) | 2,483,700 |
27 Feb 2023 | USD | 0.22 | 0.229 | 0.21 | 0.212 | 3.18 | +0.008 (+3.92%) | 392,000 |
24 Feb 2023 | USD | 0.215 | 0.215 | 0.2 | 0.204 | 3.06 | -0.006 (-2.86%) | 307,300 |
23 Feb 2023 | USD | 0.208 | 0.215 | 0.2 | 0.21 | 3.15 | +0.005 (+2.44%) | 423,900 |
22 Feb 2023 | USD | 0.22 | 0.22 | 0.2 | 0.205 | 3.075 | -0.008 (-3.76%) | 910,000 |
21 Feb 2023 | USD | 0.23 | 0.23 | 0.213 | 0.213 | 3.195 | -0.007 (-3.18%) | 530,000 |
17 Feb 2023 | USD | 0.225 | 0.225 | 0.215 | 0.22 | 3.3 | -0.005 (-2.22%) | 648,900 |
16 Feb 2023 | USD | 0.22 | 0.225 | 0.212 | 0.225 | 3.375 | +0.006 (+2.74%) | 721,400 |
15 Feb 2023 | USD | 0.23 | 0.23 | 0.2 | 0.219 | 3.285 | -0.006 (-2.67%) | 1,686,500 |
14 Feb 2023 | USD | 0.232 | 0.232 | 0.221 | 0.225 | 3.375 | 0.0 (0.0%) | 364,200 |
13 Feb 2023 | USD | 0.24 | 0.24 | 0.223 | 0.225 | 3.375 | -0.005 (-2.17%) | 583,900 |
10 Feb 2023 | USD | 0.231 | 0.234 | 0.221 | 0.23 | 3.45 | 0.0 (0.0%) | 505,800 |
9 Feb 2023 | USD | 0.233 | 0.239 | 0.22 | 0.23 | 3.45 | +0.003 (+1.32%) | 661,900 |
8 Feb 2023 | USD | 0.235 | 0.24 | 0.22 | 0.227 | 3.405 | -0.003 (-1.30%) | 715,600 |
7 Feb 2023 | USD | 0.24 | 0.244 | 0.229 | 0.23 | 3.45 | -0.009 (-3.77%) | 648,700 |
6 Feb 2023 | USD | 0.226 | 0.245 | 0.226 | 0.239 | 3.585 | +0.014 (+6.22%) | 786,100 |
3 Feb 2023 | USD | 0.25 | 0.259 | 0.22 | 0.225 | 3.375 | -0.025 (-10%) | 2,996,300 |