Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.565 | 0.565 | 0.476 | 0.496 | 0.496 | -0.029 (-5.52%) | 607,600 |
12 Dec 2022 | USD | 0.51 | 0.66 | 0.481 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,922,100 |
9 Dec 2022 | USD | 0.549 | 0.55 | 0.5 | 0.51 | 0.51 | -0.026 (-4.85%) | 451,000 |
8 Dec 2022 | USD | 0.553 | 0.56 | 0.525 | 0.536 | 0.536 | -0.011 (-2.01%) | 324,600 |
7 Dec 2022 | USD | 0.682 | 0.682 | 0.52 | 0.547 | 0.547 | -0.146 (-21.07%) | 1,397,900 |
6 Dec 2022 | USD | 0.727 | 0.734 | 0.693 | 0.693 | 0.693 | -0.017 (-2.39%) | 428,600 |
5 Dec 2022 | USD | 0.788 | 0.788 | 0.702 | 0.71 | 0.71 | -0.07 (-8.97%) | 467,800 |
2 Dec 2022 | USD | 0.795 | 0.808 | 0.751 | 0.78 | 0.78 | -0.01 (-1.27%) | 594,900 |
1 Dec 2022 | USD | 0.838 | 0.85 | 0.786 | 0.79 | 0.79 | -0.041 (-4.93%) | 551,400 |
30 Nov 2022 | USD | 0.852 | 0.91 | 0.805 | 0.831 | 0.831 | -0.047 (-5.35%) | 700,500 |
29 Nov 2022 | USD | 1.06 | 1.075 | 0.855 | 0.878 | 0.878 | -0.202 (-18.70%) | 1,869,900 |
28 Nov 2022 | USD | 1.19 | 1.7 | 1.08 | 1.08 | 1.08 | -0.15 (-12.20%) | 5,511,300 |
25 Nov 2022 | USD | 1.25 | 1.255 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 86,400 |
23 Nov 2022 | USD | 1.8 | 1.82 | 1.22 | 1.25 | 1.25 | -0.57 (-31.32%) | 808,900 |
22 Nov 2022 | USD | 1.69 | 1.9 | 1.686 | 1.82 | 1.82 | -35.38 (-95.11%) | 324,900 |
22 Nov 2022 |
|
|||||||
21 Nov 2022 | USD | 2.1 | 2.1 | 1.84 | 1.86 | 37.2 | -0.12 (-6.06%) | 224,085 |
18 Nov 2022 | USD | 2.36 | 2.36 | 1.96 | 1.98 | 39.6 | +1.865 (+1621.74%) | 414,885 |
17 Nov 2022 | USD | 0.113 | 0.117 | 0.11 | 0.115 | 2.3 | -0.003 (-2.54%) | 110,880 |
16 Nov 2022 | USD | 0.122 | 0.122 | 0.115 | 0.118 | 2.36 | -0.001 (-0.84%) | 74,685 |
15 Nov 2022 | USD | 0.12 | 0.125 | 0.117 | 0.119 | 2.38 | 0.0 (0.0%) | 180,810 |
14 Nov 2022 | USD | 0.13 | 0.13 | 0.118 | 0.119 | 2.38 | -0.006 (-4.80%) | 201,745 |
11 Nov 2022 | USD | 0.12 | 0.129 | 0.119 | 0.125 | 2.5 | +0.006 (+5.04%) | 140,615 |
10 Nov 2022 | USD | 0.13 | 0.13 | 0.11 | 0.119 | 2.38 | -0.019 (-13.77%) | 260,150 |
9 Nov 2022 | USD | 0.142 | 0.142 | 0.127 | 0.138 | 2.76 | -0.002 (-1.43%) | 167,765 |
8 Nov 2022 | USD | 0.145 | 0.15 | 0.138 | 0.14 | 2.8 | -0.008 (-5.41%) | 113,630 |
7 Nov 2022 | USD | 0.151 | 0.155 | 0.148 | 0.148 | 2.96 | -0.002 (-1.33%) | 84,135 |
4 Nov 2022 | USD | 0.154 | 0.16 | 0.146 | 0.15 | 3 | -0.005 (-3.23%) | 77,215 |
3 Nov 2022 | USD | 0.15 | 0.157 | 0.145 | 0.155 | 3.1 | +0.001 (+0.65%) | 230,860 |
2 Nov 2022 | USD | 0.15 | 0.165 | 0.15 | 0.154 | 3.08 | +0.004 (+2.67%) | 114,365 |
1 Nov 2022 | USD | 0.151 | 0.157 | 0.149 | 0.15 | 3 | -0.001 (-0.66%) | 51,380 |