Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 0.21 | 0.22 | 0.2 | 0.2 | 6 | -0.02 (-9.09%) | 1,372,600 |
27 Dec 2022 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 6.6 | -0.01 (-4.35%) | 1,426,100 |
23 Dec 2022 | USD | 0.22 | 0.23 | 0.21 | 0.23 | 6.9 | +0.02 (+9.52%) | 1,432,700 |
22 Dec 2022 | USD | 0.23 | 0.23 | 0.21 | 0.21 | 6.3 | -0.01 (-4.55%) | 1,722,100 |
21 Dec 2022 | USD | 0.23 | 0.24 | 0.22 | 0.22 | 6.6 | -0.01 (-4.35%) | 1,070,000 |
20 Dec 2022 | USD | 0.23 | 0.24 | 0.22 | 0.23 | 6.9 | 0.0 (0.0%) | 1,338,100 |
19 Dec 2022 | USD | 0.24 | 0.24 | 0.22 | 0.23 | 6.9 | -0.01 (-4.17%) | 1,713,900 |
16 Dec 2022 | USD | 0.24 | 0.24 | 0.23 | 0.24 | 7.2 | 0.0 (0.0%) | 4,683,900 |
15 Dec 2022 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 7.2 | -0.01 (-4%) | 1,037,400 |
14 Dec 2022 | USD | 0.26 | 0.27 | 0.25 | 0.25 | 7.5 | -0.01 (-3.85%) | 690,500 |
13 Dec 2022 | USD | 0.28 | 0.29 | 0.25 | 0.26 | 7.8 | 0.0 (0.0%) | 968,300 |
12 Dec 2022 | USD | 0.27 | 0.29 | 0.25 | 0.26 | 7.8 | -0.01 (-3.70%) | 845,400 |
9 Dec 2022 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 8.1 | 0.0 (0.0%) | 584,900 |
8 Dec 2022 | USD | 0.29 | 0.29 | 0.26 | 0.27 | 8.1 | 0.0 (0.0%) | 687,500 |
7 Dec 2022 | USD | 0.28 | 0.29 | 0.26 | 0.27 | 8.1 | -0.02 (-6.90%) | 1,588,600 |
6 Dec 2022 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 8.7 | -0.01 (-3.33%) | 1,585,600 |
5 Dec 2022 | USD | 0.3 | 0.33 | 0.3 | 0.3 | 9 | -0.01 (-3.23%) | 1,238,100 |
2 Dec 2022 | USD | 0.3 | 0.33 | 0.3 | 0.31 | 9.3 | +0.01 (+3.33%) | 739,800 |
1 Dec 2022 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 9 | +0.01 (+3.45%) | 796,500 |
30 Nov 2022 | USD | 0.32 | 0.33 | 0.29 | 0.29 | 8.7 | -0.03 (-9.38%) | 3,246,300 |
29 Nov 2022 | USD | 0.33 | 0.34 | 0.32 | 0.32 | 9.6 | -0.01 (-3.03%) | 1,454,000 |
28 Nov 2022 | USD | 0.36 | 0.37 | 0.33 | 0.33 | 9.9 | -0.03 (-8.33%) | 690,400 |
25 Nov 2022 | USD | 0.36 | 0.38 | 0.34 | 0.36 | 10.8 | 0.0 (0.0%) | 138,200 |
23 Nov 2022 | USD | 0.34 | 0.37 | 0.34 | 0.36 | 10.8 | +0.02 (+5.88%) | 628,000 |
22 Nov 2022 | USD | 0.32 | 0.35 | 0.32 | 0.34 | 10.2 | +0.02 (+6.25%) | 422,000 |
21 Nov 2022 | USD | 0.34 | 0.34 | 0.31 | 0.32 | 9.6 | -0.01 (-3.03%) | 491,200 |
18 Nov 2022 | USD | 0.36 | 0.36 | 0.33 | 0.33 | 9.9 | -0.02 (-5.71%) | 261,900 |
17 Nov 2022 | USD | 0.37 | 0.37 | 0.3 | 0.35 | 10.5 | -0.03 (-7.89%) | 528,200 |
16 Nov 2022 | USD | 0.41 | 0.42 | 0.38 | 0.38 | 11.4 | -0.03 (-7.32%) | 484,800 |
15 Nov 2022 | USD | 0.36 | 0.41 | 0.36 | 0.41 | 12.3 | +0.06 (+17.14%) | 767,900 |