Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.26 | 0.278 | 0.245 | 0.25 | 3.75 | -0.009 (-3.47%) | 3,881,800 |
1 Feb 2023 | USD | 0.255 | 0.267 | 0.255 | 0.259 | 3.885 | +0.004 (+1.57%) | 1,240,800 |
31 Jan 2023 | USD | 0.25 | 0.26 | 0.25 | 0.255 | 3.825 | +0.007 (+2.82%) | 691,300 |
30 Jan 2023 | USD | 0.26 | 0.265 | 0.248 | 0.248 | 3.72 | -0.012 (-4.62%) | 905,100 |
27 Jan 2023 | USD | 0.255 | 0.269 | 0.253 | 0.26 | 3.9 | +0.005 (+1.96%) | 879,600 |
26 Jan 2023 | USD | 0.253 | 0.265 | 0.253 | 0.255 | 3.825 | 0.0 (0.0%) | 801,300 |
25 Jan 2023 | USD | 0.265 | 0.28 | 0.25 | 0.255 | 3.825 | -0.01 (-3.77%) | 738,200 |
24 Jan 2023 | USD | 0.245 | 0.279 | 0.245 | 0.265 | 3.975 | +0.015 (+6%) | 1,378,400 |
23 Jan 2023 | USD | 0.25 | 0.255 | 0.24 | 0.25 | 3.75 | +0.008 (+3.31%) | 972,100 |
20 Jan 2023 | USD | 0.25 | 0.253 | 0.242 | 0.242 | 3.63 | -0.008 (-3.20%) | 499,000 |
19 Jan 2023 | USD | 0.225 | 0.255 | 0.22 | 0.25 | 3.75 | +0.022 (+9.65%) | 871,500 |
18 Jan 2023 | USD | 0.26 | 0.269 | 0.223 | 0.228 | 3.42 | -0.028 (-10.94%) | 1,119,600 |
17 Jan 2023 | USD | 0.25 | 0.269 | 0.24 | 0.256 | 3.84 | +0.021 (+8.94%) | 1,740,000 |
13 Jan 2023 | USD | 0.232 | 0.245 | 0.227 | 0.235 | 3.525 | +0.003 (+1.29%) | 864,600 |
12 Jan 2023 | USD | 0.265 | 0.27 | 0.23 | 0.232 | 3.48 | -0.033 (-12.45%) | 2,260,700 |
11 Jan 2023 | USD | 0.236 | 0.27 | 0.236 | 0.265 | 3.975 | +0.037 (+16.23%) | 1,968,000 |
10 Jan 2023 | USD | 0.207 | 0.232 | 0.207 | 0.228 | 3.42 | +0.024 (+11.76%) | 1,348,200 |
9 Jan 2023 | USD | 0.197 | 0.221 | 0.192 | 0.204 | 3.06 | +0.007 (+3.55%) | 838,300 |
6 Jan 2023 | USD | 0.198 | 0.21 | 0.181 | 0.197 | 2.955 | +0.009 (+4.79%) | 1,311,600 |
5 Jan 2023 | USD | 0.222 | 0.222 | 0.185 | 0.188 | 2.82 | -0.019 (-9.18%) | 1,103,600 |
4 Jan 2023 | USD | 0.173 | 0.295 | 0.171 | 0.207 | 3.105 | +0.037 (+21.76%) | 6,698,900 |
3 Jan 2023 | USD | 0.179 | 0.179 | 0.161 | 0.17 | 2.55 | -0.005 (-2.86%) | 1,238,300 |
30 Dec 2022 | USD | 0.165 | 0.175 | 0.151 | 0.175 | 2.625 | +0.01 (+6.06%) | 1,417,900 |
29 Dec 2022 | USD | 0.172 | 0.177 | 0.155 | 0.165 | 2.475 | -0.007 (-4.07%) | 1,013,000 |
28 Dec 2022 | USD | 0.163 | 0.178 | 0.163 | 0.172 | 2.58 | +0.005 (+2.99%) | 941,500 |
27 Dec 2022 | USD | 0.18 | 0.18 | 0.162 | 0.167 | 2.505 | -0.009 (-5.11%) | 1,149,400 |
23 Dec 2022 | USD | 0.185 | 0.185 | 0.17 | 0.176 | 2.64 | -0.004 (-2.22%) | 583,000 |
22 Dec 2022 | USD | 0.163 | 0.185 | 0.16 | 0.18 | 2.7 | +0.013 (+7.78%) | 1,923,200 |
21 Dec 2022 | USD | 0.15 | 0.17 | 0.15 | 0.167 | 2.505 | +0.015 (+9.87%) | 2,279,400 |
20 Dec 2022 | USD | 0.15 | 0.159 | 0.143 | 0.152 | 2.28 | +0.001 (+0.66%) | 1,579,700 |