Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.47 | 0.489 | 0.441 | 0.445 | 6.675 | -0.014 (-3.05%) | 149,200 |
12 Dec 2022 | USD | 0.491 | 0.491 | 0.457 | 0.459 | 6.885 | -0.036 (-7.27%) | 158,133 |
9 Dec 2022 | USD | 0.454 | 0.51 | 0.441 | 0.495 | 7.425 | +0.036 (+7.84%) | 192,853 |
8 Dec 2022 | USD | 0.451 | 0.47 | 0.45 | 0.459 | 6.885 | +0.008 (+1.77%) | 113,640 |
7 Dec 2022 | USD | 0.46 | 0.475 | 0.45 | 0.451 | 6.765 | -0.012 (-2.59%) | 137,207 |
6 Dec 2022 | USD | 0.5 | 0.51 | 0.461 | 0.463 | 6.945 | -0.037 (-7.40%) | 203,580 |
5 Dec 2022 | USD | 0.531 | 0.534 | 0.495 | 0.5 | 7.5 | -0.036 (-6.72%) | 201,853 |
2 Dec 2022 | USD | 0.51 | 0.545 | 0.505 | 0.536 | 8.04 | +0.013 (+2.49%) | 101,967 |
1 Dec 2022 | USD | 0.51 | 0.54 | 0.501 | 0.523 | 7.845 | +0.029 (+5.87%) | 204,300 |
30 Nov 2022 | USD | 0.51 | 0.518 | 0.49 | 0.494 | 7.41 | -0.012 (-2.37%) | 267,033 |
29 Nov 2022 | USD | 0.497 | 0.52 | 0.492 | 0.506 | 7.59 | +0.013 (+2.64%) | 79,493 |
28 Nov 2022 | USD | 0.506 | 0.525 | 0.491 | 0.493 | 7.395 | -0.02 (-3.90%) | 123,467 |
25 Nov 2022 | USD | 0.514 | 0.52 | 0.501 | 0.513 | 7.695 | +0.001 (+0.20%) | 31,960 |
23 Nov 2022 | USD | 0.5 | 0.52 | 0.5 | 0.512 | 7.68 | +0.018 (+3.64%) | 132,253 |
22 Nov 2022 | USD | 0.52 | 0.52 | 0.488 | 0.494 | 7.41 | -0.01 (-1.98%) | 187,000 |
21 Nov 2022 | USD | 0.51 | 0.52 | 0.49 | 0.504 | 7.56 | -0.023 (-4.36%) | 206,780 |
18 Nov 2022 | USD | 0.572 | 0.572 | 0.52 | 0.527 | 7.905 | -0.013 (-2.41%) | 97,800 |
17 Nov 2022 | USD | 0.555 | 0.56 | 0.53 | 0.54 | 8.1 | -0.021 (-3.74%) | 112,440 |
16 Nov 2022 | USD | 0.573 | 0.61 | 0.56 | 0.561 | 8.415 | -0.053 (-8.63%) | 116,320 |
15 Nov 2022 | USD | 0.646 | 0.679 | 0.61 | 0.614 | 9.21 | -0.01 (-1.60%) | 156,173 |
14 Nov 2022 | USD | 0.648 | 0.65 | 0.609 | 0.624 | 9.36 | -0.016 (-2.50%) | 118,507 |
11 Nov 2022 | USD | 0.555 | 0.66 | 0.553 | 0.64 | 9.6 | +0.086 (+15.52%) | 257,040 |
10 Nov 2022 | USD | 0.53 | 0.578 | 0.53 | 0.554 | 8.31 | +0.054 (+10.80%) | 136,547 |
9 Nov 2022 | USD | 0.588 | 0.59 | 0.5 | 0.5 | 7.5 | -0.085 (-14.53%) | 194,753 |
8 Nov 2022 | USD | 0.6 | 0.62 | 0.58 | 0.585 | 8.775 | 0.0 (0.0%) | 118,427 |
7 Nov 2022 | USD | 0.59 | 0.6 | 0.56 | 0.585 | 8.775 | +0.007 (+1.21%) | 111,180 |
4 Nov 2022 | USD | 0.561 | 0.581 | 0.54 | 0.578 | 8.67 | +0.014 (+2.48%) | 127,380 |
3 Nov 2022 | USD | 0.552 | 0.58 | 0.54 | 0.564 | 8.46 | +0.008 (+1.44%) | 88,040 |
2 Nov 2022 | USD | 0.62 | 0.625 | 0.55 | 0.556 | 8.34 | -0.056 (-9.15%) | 151,013 |
1 Nov 2022 | USD | 0.644 | 0.65 | 0.6 | 0.612 | 9.18 | -0.018 (-2.86%) | 99,780 |