Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.43 | 0.468 | 0.43 | 0.461 | 0.461 | -0.009 (-1.91%) | 4,400 |
2 Dec 2022 | USD | 0.47 | 0.47 | 0.423 | 0.47 | 0.47 | +0.05 (+11.90%) | 5,800 |
1 Dec 2022 | USD | 0.449 | 0.48 | 0.385 | 0.42 | 0.42 | +0.035 (+9.09%) | 16,000 |
30 Nov 2022 | USD | 0.386 | 0.41 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 10,300 |
29 Nov 2022 | USD | 0.39 | 0.41 | 0.371 | 0.385 | 0.385 | -0.005 (-1.28%) | 26,500 |
28 Nov 2022 | USD | 0.385 | 0.404 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 11,500 |
25 Nov 2022 | USD | 0.396 | 0.404 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 2,000 |
23 Nov 2022 | USD | 0.401 | 0.42 | 0.377 | 0.42 | 0.42 | +0.02 (+5%) | 10,100 |
22 Nov 2022 | USD | 0.4 | 0.433 | 0.4 | 0.4 | 0.4 | -0.021 (-4.99%) | 31,600 |
21 Nov 2022 | USD | 0.421 | 0.421 | 0.346 | 0.421 | 0.421 | 0.0 (0.0%) | 42,200 |
18 Nov 2022 | USD | 0.429 | 0.46 | 0.42 | 0.421 | 0.421 | -0.025 (-5.61%) | 33,700 |
17 Nov 2022 | USD | 0.411 | 0.448 | 0.411 | 0.446 | 0.446 | +0.035 (+8.52%) | 8,300 |
16 Nov 2022 | USD | 0.47 | 0.47 | 0.411 | 0.411 | 0.411 | -0.008 (-1.91%) | 40,400 |
15 Nov 2022 | USD | 0.437 | 0.451 | 0.405 | 0.419 | 0.419 | -0.018 (-4.12%) | 44,900 |
14 Nov 2022 | USD | 0.47 | 0.47 | 0.41 | 0.437 | 0.437 | -0.02 (-4.38%) | 14,900 |
11 Nov 2022 | USD | 0.44 | 0.46 | 0.4 | 0.457 | 0.457 | -0.007 (-1.51%) | 152,200 |
10 Nov 2022 | USD | 0.41 | 0.469 | 0.41 | 0.464 | 0.464 | +0.049 (+11.81%) | 96,100 |
9 Nov 2022 | USD | 0.4 | 0.434 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 39,300 |
8 Nov 2022 | USD | 0.426 | 0.426 | 0.362 | 0.4 | 0.4 | 0.0 (0.0%) | 106,400 |
7 Nov 2022 | USD | 0.45 | 0.465 | 0.392 | 0.4 | 0.4 | -0.055 (-12.09%) | 68,700 |
4 Nov 2022 | USD | 0.4 | 0.53 | 0.396 | 0.455 | 0.455 | +0.045 (+10.98%) | 458,900 |
3 Nov 2022 | USD | 0.37 | 0.47 | 0.35 | 0.41 | 0.41 | -0.03 (-6.82%) | 784,200 |
2 Nov 2022 | USD | 0.611 | 0.941 | 0.405 | 0.44 | 0.44 | -0.09 (-16.98%) | 13,019,600 |
1 Nov 2022 | USD | 0.53 | 0.569 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,700 |
31 Oct 2022 | USD | 0.56 | 0.56 | 0.33 | 0.52 | 0.52 | -0.04 (-7.14%) | 165,100 |
28 Oct 2022 | USD | 0.54 | 0.561 | 0.5 | 0.56 | 0.56 | +0.01 (+1.82%) | 11,000 |
27 Oct 2022 | USD | 0.603 | 0.612 | 0.55 | 0.55 | 0.55 | -0.043 (-7.25%) | 12,500 |
26 Oct 2022 | USD | 0.55 | 0.593 | 0.55 | 0.593 | 0.593 | +0.023 (+4.04%) | 21,000 |
25 Oct 2022 | USD | 0.56 | 0.603 | 0.56 | 0.57 | 0.57 | -0.038 (-6.25%) | 6,700 |
24 Oct 2022 | USD | 0.535 | 0.62 | 0.535 | 0.608 | 0.608 | -0.032 (-5%) | 13,900 |