Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.32 | 0.42 | 0.32 | 0.38 | 3.8 | +0.06 (+18.75%) | 658,400 |
9 Dec 2022 | USD | 0.3 | 0.328 | 0.3 | 0.32 | 3.2 | -0.028 (-8.05%) | 22,200 |
8 Dec 2022 | USD | 0.35 | 0.359 | 0.324 | 0.348 | 3.48 | +0.018 (+5.45%) | 53,600 |
7 Dec 2022 | USD | 0.35 | 0.35 | 0.306 | 0.33 | 3.3 | -0.024 (-6.78%) | 94,100 |
6 Dec 2022 | USD | 0.364 | 0.382 | 0.35 | 0.354 | 3.54 | -0.014 (-3.80%) | 17,500 |
5 Dec 2022 | USD | 0.34 | 0.373 | 0.34 | 0.368 | 3.68 | -0.002 (-0.54%) | 86,300 |
2 Dec 2022 | USD | 0.369 | 0.38 | 0.34 | 0.37 | 3.7 | -0.01 (-2.63%) | 101,100 |
1 Dec 2022 | USD | 0.413 | 0.413 | 0.35 | 0.38 | 3.8 | -0.034 (-8.21%) | 90,700 |
30 Nov 2022 | USD | 0.38 | 0.417 | 0.38 | 0.414 | 4.14 | +0.019 (+4.81%) | 91,300 |
29 Nov 2022 | USD | 0.429 | 0.429 | 0.387 | 0.395 | 3.95 | -0.039 (-8.99%) | 84,600 |
28 Nov 2022 | USD | 0.4 | 0.435 | 0.38 | 0.434 | 4.34 | +0.017 (+4.08%) | 208,400 |
25 Nov 2022 | USD | 0.4 | 0.43 | 0.38 | 0.417 | 4.17 | +0.005 (+1.21%) | 140,300 |
23 Nov 2022 | USD | 0.382 | 0.415 | 0.382 | 0.412 | 4.12 | +0.033 (+8.71%) | 64,100 |
22 Nov 2022 | USD | 0.4 | 0.428 | 0.373 | 0.379 | 3.79 | -0.023 (-5.72%) | 228,100 |
21 Nov 2022 | USD | 0.402 | 0.42 | 0.402 | 0.402 | 4.02 | -0.018 (-4.29%) | 57,100 |
18 Nov 2022 | USD | 0.416 | 0.44 | 0.401 | 0.42 | 4.2 | -0.012 (-2.78%) | 110,200 |
17 Nov 2022 | USD | 0.417 | 0.448 | 0.41 | 0.432 | 4.32 | +0.027 (+6.67%) | 90,100 |
16 Nov 2022 | USD | 0.44 | 0.469 | 0.401 | 0.405 | 4.05 | -0.057 (-12.34%) | 160,900 |
15 Nov 2022 | USD | 0.45 | 0.499 | 0.45 | 0.462 | 4.62 | +0.012 (+2.67%) | 95,700 |
14 Nov 2022 | USD | 0.456 | 0.468 | 0.442 | 0.45 | 4.5 | -0.02 (-4.26%) | 127,900 |
11 Nov 2022 | USD | 0.48 | 0.532 | 0.45 | 0.47 | 4.7 | +0.02 (+4.44%) | 247,400 |
10 Nov 2022 | USD | 0.537 | 0.59 | 0.433 | 0.45 | 4.5 | -0.076 (-14.45%) | 584,000 |
9 Nov 2022 | USD | 0.62 | 0.651 | 0.52 | 0.526 | 5.26 | -0.104 (-16.51%) | 441,100 |
8 Nov 2022 | USD | 0.622 | 0.749 | 0.6 | 0.63 | 6.3 | +0.068 (+12.10%) | 2,447,500 |
7 Nov 2022 | USD | 0.531 | 0.58 | 0.52 | 0.562 | 5.62 | +0.015 (+2.74%) | 164,600 |
4 Nov 2022 | USD | 0.519 | 0.595 | 0.512 | 0.547 | 5.47 | +0.032 (+6.21%) | 415,900 |
3 Nov 2022 | USD | 0.46 | 0.53 | 0.44 | 0.515 | 5.15 | +0.133 (+34.82%) | 872,900 |
2 Nov 2022 | USD | 0.408 | 0.413 | 0.38 | 0.382 | 3.82 | -0.026 (-6.37%) | 60,200 |
1 Nov 2022 | USD | 0.43 | 0.446 | 0.38 | 0.408 | 4.08 | -0.017 (-4.00%) | 142,600 |
31 Oct 2022 | USD | 0.425 | 0.447 | 0.425 | 0.425 | 4.25 | +0.005 (+1.19%) | 54,300 |