Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 0.19 | 0.21 | 0.16 | 0.19 | 0.19 | -0.01 (-5%) | 1,043,900 |
23 Feb 2023 | USD | 0.2 | 0.22 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 826,500 |
22 Feb 2023 | USD | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 707,800 |
21 Feb 2023 | USD | 0.23 | 0.24 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 415,800 |
17 Feb 2023 | USD | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.02 (-8.33%) | 263,900 |
16 Feb 2023 | USD | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | +0.01 (+4.35%) | 363,200 |
15 Feb 2023 | USD | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -0.01 (-4.17%) | 475,000 |
14 Feb 2023 | USD | 0.23 | 0.25 | 0.2 | 0.24 | 0.24 | 0.0 (0.0%) | 580,600 |
13 Feb 2023 | USD | 0.26 | 0.27 | 0.2 | 0.24 | 0.24 | -0.06 (-20%) | 1,639,500 |
10 Feb 2023 | USD | 0.36 | 0.37 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 5,176,800 |
9 Feb 2023 | USD | 0.33 | 0.34 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 3,300,000 |
8 Feb 2023 | USD | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 48,500 |
7 Feb 2023 | USD | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 104,800 |
6 Feb 2023 | USD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 71,000 |
3 Feb 2023 | USD | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 63,700 |
2 Feb 2023 | USD | 0.38 | 0.38 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 131,400 |
1 Feb 2023 | USD | 0.37 | 0.38 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 65,200 |
31 Jan 2023 | USD | 0.38 | 0.38 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 35,200 |
30 Jan 2023 | USD | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 91,300 |
27 Jan 2023 | USD | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | +0.03 (+9.68%) | 31,100 |
26 Jan 2023 | USD | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 81,300 |
25 Jan 2023 | USD | 0.33 | 0.34 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 32,100 |
24 Jan 2023 | USD | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 45,500 |
23 Jan 2023 | USD | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 10,500 |
20 Jan 2023 | USD | 0.38 | 0.38 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 21,400 |
19 Jan 2023 | USD | 0.38 | 0.38 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 52,600 |
18 Jan 2023 | USD | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 28,800 |
17 Jan 2023 | USD | 0.42 | 0.42 | 0.32 | 0.37 | 0.37 | -0.01 (-2.63%) | 88,900 |
13 Jan 2023 | USD | 0.38 | 0.38 | 0.34 | 0.38 | 0.38 | +0.02 (+5.56%) | 47,400 |
12 Jan 2023 | USD | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | 0.0 (0.0%) | 35,400 |