Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 0.61 | 0.7 | 0.56 | 0.63 | 12.6 | +0.01 (+1.61%) | 276,900 |
27 Dec 2022 | USD | 0.58 | 0.65 | 0.56 | 0.62 | 12.4 | +0.04 (+6.90%) | 366,200 |
23 Dec 2022 | USD | 0.53 | 0.58 | 0.53 | 0.58 | 11.6 | +0.05 (+9.43%) | 77,100 |
22 Dec 2022 | USD | 0.54 | 0.57 | 0.53 | 0.53 | 10.6 | 0.0 (0.0%) | 132,300 |
21 Dec 2022 | USD | 0.53 | 0.56 | 0.5 | 0.53 | 10.6 | -0.02 (-3.64%) | 103,300 |
20 Dec 2022 | USD | 0.54 | 0.58 | 0.52 | 0.55 | 11 | +0.01 (+1.85%) | 59,800 |
19 Dec 2022 | USD | 0.6 | 0.6 | 0.51 | 0.54 | 10.8 | -0.04 (-6.90%) | 143,200 |
16 Dec 2022 | USD | 0.57 | 0.58 | 0.55 | 0.58 | 11.6 | +0.03 (+5.45%) | 83,200 |
15 Dec 2022 | USD | 0.52 | 0.58 | 0.52 | 0.55 | 11 | +0.03 (+5.77%) | 127,600 |
14 Dec 2022 | USD | 0.54 | 0.59 | 0.52 | 0.52 | 10.4 | -0.03 (-5.45%) | 228,300 |
13 Dec 2022 | USD | 0.54 | 0.59 | 0.54 | 0.55 | 11 | -0.01 (-1.79%) | 155,500 |
12 Dec 2022 | USD | 0.54 | 0.57 | 0.51 | 0.56 | 11.2 | -0.02 (-3.45%) | 90,300 |
9 Dec 2022 | USD | 0.59 | 0.59 | 0.55 | 0.58 | 11.6 | +0.02 (+3.57%) | 76,300 |
8 Dec 2022 | USD | 0.53 | 0.6 | 0.51 | 0.56 | 11.2 | +0.03 (+5.66%) | 57,900 |
7 Dec 2022 | USD | 0.58 | 0.59 | 0.46 | 0.53 | 10.6 | -0.04 (-7.02%) | 305,500 |
6 Dec 2022 | USD | 0.57 | 0.59 | 0.51 | 0.57 | 11.4 | -0.02 (-3.39%) | 177,700 |
5 Dec 2022 | USD | 0.6 | 0.63 | 0.59 | 0.59 | 11.8 | -0.02 (-3.28%) | 155,000 |
2 Dec 2022 | USD | 0.6 | 0.64 | 0.6 | 0.61 | 12.2 | -0.02 (-3.17%) | 137,100 |
1 Dec 2022 | USD | 0.64 | 0.65 | 0.61 | 0.63 | 12.6 | -0.01 (-1.56%) | 77,300 |
30 Nov 2022 | USD | 0.6 | 0.64 | 0.6 | 0.64 | 12.8 | +0.02 (+3.23%) | 161,700 |
29 Nov 2022 | USD | 0.63 | 0.65 | 0.6 | 0.62 | 12.4 | 0.0 (0.0%) | 185,500 |
28 Nov 2022 | USD | 0.6 | 0.64 | 0.6 | 0.62 | 12.4 | +0.01 (+1.64%) | 120,300 |
25 Nov 2022 | USD | 0.6 | 0.63 | 0.6 | 0.61 | 12.2 | -0.01 (-1.61%) | 45,500 |
23 Nov 2022 | USD | 0.6 | 0.63 | 0.6 | 0.62 | 12.4 | +0.05 (+8.77%) | 127,500 |
22 Nov 2022 | USD | 0.54 | 0.6 | 0.54 | 0.57 | 11.4 | +0.01 (+1.79%) | 170,100 |
21 Nov 2022 | USD | 0.66 | 0.66 | 0.54 | 0.56 | 11.2 | -0.08 (-12.50%) | 391,100 |
18 Nov 2022 | USD | 0.67 | 0.67 | 0.62 | 0.64 | 12.8 | -0.02 (-3.03%) | 147,300 |
17 Nov 2022 | USD | 0.65 | 0.67 | 0.63 | 0.66 | 13.2 | 0.0 (0.0%) | 125,600 |
16 Nov 2022 | USD | 0.63 | 0.67 | 0.63 | 0.66 | 13.2 | +0.01 (+1.54%) | 139,600 |
15 Nov 2022 | USD | 0.69 | 0.72 | 0.62 | 0.65 | 13 | -0.02 (-2.99%) | 527,600 |