Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.395 | 0.44 | 0.386 | 0.424 | 0.424 | +0.051 (+13.67%) | 3,790,000 |
12 Dec 2022 | USD | 0.308 | 0.408 | 0.308 | 0.373 | 0.373 | +0.063 (+20.32%) | 3,834,100 |
9 Dec 2022 | USD | 0.298 | 0.318 | 0.298 | 0.31 | 0.31 | +0.01 (+3.33%) | 681,600 |
8 Dec 2022 | USD | 0.309 | 0.31 | 0.293 | 0.3 | 0.3 | 0.0 (0.0%) | 1,786,800 |
7 Dec 2022 | USD | 0.293 | 0.308 | 0.281 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,899,800 |
6 Dec 2022 | USD | 0.29 | 0.295 | 0.281 | 0.285 | 0.285 | -0.007 (-2.40%) | 2,378,900 |
5 Dec 2022 | USD | 0.281 | 0.3 | 0.281 | 0.292 | 0.292 | +0.002 (+0.69%) | 2,185,200 |
2 Dec 2022 | USD | 0.297 | 0.3 | 0.279 | 0.29 | 0.29 | -0.002 (-0.68%) | 1,831,700 |
1 Dec 2022 | USD | 0.27 | 0.295 | 0.266 | 0.292 | 0.292 | +0.021 (+7.75%) | 1,297,100 |
30 Nov 2022 | USD | 0.25 | 0.28 | 0.25 | 0.271 | 0.271 | +0.021 (+8.40%) | 2,298,800 |
29 Nov 2022 | USD | 0.255 | 0.259 | 0.243 | 0.25 | 0.25 | -0.001 (-0.40%) | 996,200 |
28 Nov 2022 | USD | 0.26 | 0.26 | 0.25 | 0.251 | 0.251 | -0.005 (-1.95%) | 947,200 |
25 Nov 2022 | USD | 0.259 | 0.265 | 0.253 | 0.256 | 0.256 | -0.005 (-1.92%) | 773,200 |
23 Nov 2022 | USD | 0.26 | 0.267 | 0.253 | 0.261 | 0.261 | +0.001 (+0.38%) | 720,300 |
22 Nov 2022 | USD | 0.26 | 0.27 | 0.252 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,341,000 |
21 Nov 2022 | USD | 0.258 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,053,800 |
18 Nov 2022 | USD | 0.251 | 0.264 | 0.246 | 0.26 | 0.26 | +0.01 (+4%) | 1,128,400 |
17 Nov 2022 | USD | 0.257 | 0.269 | 0.243 | 0.25 | 0.25 | -0.002 (-0.79%) | 2,944,900 |
16 Nov 2022 | USD | 0.27 | 0.27 | 0.251 | 0.252 | 0.252 | -0.005 (-1.95%) | 1,246,700 |
15 Nov 2022 | USD | 0.262 | 0.275 | 0.252 | 0.257 | 0.257 | -0.005 (-1.91%) | 1,414,200 |
14 Nov 2022 | USD | 0.28 | 0.28 | 0.255 | 0.262 | 0.262 | -0.018 (-6.43%) | 1,483,000 |
11 Nov 2022 | USD | 0.28 | 0.288 | 0.26 | 0.28 | 0.28 | +0.006 (+2.19%) | 1,396,900 |
10 Nov 2022 | USD | 0.25 | 0.276 | 0.25 | 0.274 | 0.274 | +0.019 (+7.45%) | 990,500 |
9 Nov 2022 | USD | 0.26 | 0.267 | 0.25 | 0.255 | 0.255 | -0.018 (-6.59%) | 864,600 |
8 Nov 2022 | USD | 0.285 | 0.285 | 0.26 | 0.273 | 0.273 | -0.014 (-4.88%) | 773,400 |
7 Nov 2022 | USD | 0.27 | 0.288 | 0.252 | 0.287 | 0.287 | +0.016 (+5.90%) | 828,000 |
4 Nov 2022 | USD | 0.26 | 0.28 | 0.257 | 0.271 | 0.271 | -0.014 (-4.91%) | 1,676,700 |
3 Nov 2022 | USD | 0.256 | 0.32 | 0.256 | 0.285 | 0.285 | +0.019 (+7.14%) | 3,505,300 |
2 Nov 2022 | USD | 0.264 | 0.28 | 0.26 | 0.266 | 0.266 | -0.005 (-1.85%) | 737,700 |
1 Nov 2022 | USD | 0.261 | 0.275 | 0.256 | 0.271 | 0.271 | +0.016 (+6.27%) | 896,200 |