Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.25 | 0.271 | 0.25 | 0.26 | 0.26 | -0.007 (-2.62%) | 80,000 |
16 Dec 2022 | USD | 0.268 | 0.272 | 0.262 | 0.267 | 0.267 | -0.007 (-2.55%) | 98,700 |
15 Dec 2022 | USD | 0.27 | 0.28 | 0.267 | 0.274 | 0.274 | +0.009 (+3.40%) | 119,200 |
14 Dec 2022 | USD | 0.27 | 0.271 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 21,700 |
13 Dec 2022 | USD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 103,000 |
12 Dec 2022 | USD | 0.271 | 0.28 | 0.257 | 0.27 | 0.27 | -0.01 (-3.57%) | 150,300 |
9 Dec 2022 | USD | 0.263 | 0.284 | 0.263 | 0.28 | 0.28 | -0.006 (-2.10%) | 40,700 |
8 Dec 2022 | USD | 0.27 | 0.288 | 0.26 | 0.286 | 0.286 | 0.0 (0.0%) | 38,600 |
7 Dec 2022 | USD | 0.284 | 0.287 | 0.28 | 0.286 | 0.286 | +0.006 (+2.14%) | 90,200 |
6 Dec 2022 | USD | 0.277 | 0.285 | 0.277 | 0.28 | 0.28 | -0.004 (-1.41%) | 24,600 |
5 Dec 2022 | USD | 0.288 | 0.289 | 0.275 | 0.284 | 0.284 | +0.009 (+3.27%) | 94,100 |
2 Dec 2022 | USD | 0.28 | 0.282 | 0.263 | 0.275 | 0.275 | -0.01 (-3.51%) | 165,100 |
1 Dec 2022 | USD | 0.283 | 0.291 | 0.273 | 0.285 | 0.285 | +0.004 (+1.42%) | 158,600 |
30 Nov 2022 | USD | 0.3 | 0.3 | 0.281 | 0.281 | 0.281 | -0.001 (-0.35%) | 69,500 |
29 Nov 2022 | USD | 0.29 | 0.296 | 0.28 | 0.282 | 0.282 | -0.01 (-3.42%) | 31,500 |
28 Nov 2022 | USD | 0.27 | 0.299 | 0.27 | 0.292 | 0.292 | -0.007 (-2.34%) | 92,000 |
25 Nov 2022 | USD | 0.3 | 0.3 | 0.291 | 0.299 | 0.299 | 0.0 (0.0%) | 32,400 |
23 Nov 2022 | USD | 0.278 | 0.299 | 0.27 | 0.299 | 0.299 | +0.014 (+4.91%) | 224,600 |
22 Nov 2022 | USD | 0.28 | 0.294 | 0.272 | 0.285 | 0.285 | -0.003 (-1.04%) | 40,100 |
21 Nov 2022 | USD | 0.295 | 0.295 | 0.272 | 0.288 | 0.288 | -0.005 (-1.71%) | 93,800 |
18 Nov 2022 | USD | 0.3 | 0.306 | 0.275 | 0.293 | 0.293 | -0.006 (-2.01%) | 168,700 |
17 Nov 2022 | USD | 0.305 | 0.315 | 0.295 | 0.299 | 0.299 | -0.009 (-2.92%) | 146,500 |
16 Nov 2022 | USD | 0.305 | 0.313 | 0.305 | 0.308 | 0.308 | +0.008 (+2.67%) | 119,800 |
15 Nov 2022 | USD | 0.301 | 0.312 | 0.293 | 0.3 | 0.3 | 0.0 (0.0%) | 137,900 |
14 Nov 2022 | USD | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | +0.003 (+1.01%) | 106,000 |
11 Nov 2022 | USD | 0.306 | 0.306 | 0.285 | 0.297 | 0.297 | +0.007 (+2.41%) | 184,400 |
10 Nov 2022 | USD | 0.286 | 0.3 | 0.285 | 0.29 | 0.29 | -0.003 (-0.89%) | 104,600 |
9 Nov 2022 | USD | 0.2894 | 0.295 | 0.2885 | 0.2926 | 0.2926 | +0.003 (+0.90%) | 11,215 |
8 Nov 2022 | USD | 0.2891 | 0.2981 | 0.2891 | 0.29 | 0.29 | -0.003 (-0.96%) | 48,218 |
7 Nov 2022 | USD | 0.29 | 0.3 | 0.2887 | 0.2928 | 0.2928 | +0.003 (+0.97%) | 66,883 |