Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.228 | 0.24 | 0.121 | 0.152 | 0.152 | -0.085 (-35.86%) | 33,457,000 |
16 Dec 2022 | USD | 0.315 | 0.326 | 0.168 | 0.237 | 0.237 | -0.278 (-53.98%) | 49,949,500 |
15 Dec 2022 | USD | 0.603 | 0.638 | 0.5 | 0.515 | 0.515 | -0.074 (-12.56%) | 11,332,100 |
14 Dec 2022 | USD | 0.7 | 0.72 | 0.55 | 0.589 | 0.589 | -0.102 (-14.76%) | 19,005,200 |
13 Dec 2022 | USD | 0.76 | 0.89 | 0.67 | 0.691 | 0.691 | -0.469 (-40.43%) | 25,185,400 |
12 Dec 2022 | USD | 1.15 | 1.185 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,147,600 |
9 Dec 2022 | USD | 1.1 | 1.19 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,170,600 |
8 Dec 2022 | USD | 1.14 | 1.165 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,221,400 |
7 Dec 2022 | USD | 1.2 | 1.24 | 1.13 | 1.14 | 1.14 | -0.08 (-6.56%) | 1,638,300 |
6 Dec 2022 | USD | 1.23 | 1.265 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,669,200 |
5 Dec 2022 | USD | 1.22 | 1.34 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 1,631,800 |
2 Dec 2022 | USD | 1.1 | 1.29 | 1.08 | 1.25 | 1.25 | +0.05 (+4.17%) | 3,615,800 |
1 Dec 2022 | USD | 1.06 | 1.23 | 1.03 | 1.2 | 1.2 | +0.234 (+24.22%) | 5,112,400 |
30 Nov 2022 | USD | 0.98 | 1.03 | 0.825 | 0.966 | 0.966 | -0.154 (-13.75%) | 12,877,100 |
29 Nov 2022 | USD | 1.11 | 1.18 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,981,400 |
28 Nov 2022 | USD | 1.13 | 1.285 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 3,116,500 |
25 Nov 2022 | USD | 1.23 | 1.27 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,340,600 |
23 Nov 2022 | USD | 1.21 | 1.255 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,647,600 |
22 Nov 2022 | USD | 1.22 | 1.26 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,448,000 |
21 Nov 2022 | USD | 1.29 | 1.33 | 1.17 | 1.2 | 1.2 | -0.13 (-9.77%) | 2,266,700 |
18 Nov 2022 | USD | 1.46 | 1.47 | 1.28 | 1.33 | 1.33 | -0.07 (-5%) | 2,900,600 |
17 Nov 2022 | USD | 1.54 | 1.57 | 1.33 | 1.4 | 1.4 | -0.2 (-12.50%) | 4,080,200 |
16 Nov 2022 | USD | 1.59 | 1.65 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,566,600 |
15 Nov 2022 | USD | 1.61 | 1.72 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 3,210,800 |
14 Nov 2022 | USD | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -0.09 (-5.42%) | 1,759,900 |
11 Nov 2022 | USD | 1.51 | 1.68 | 1.51 | 1.66 | 1.66 | +0.12 (+7.79%) | 2,802,700 |
10 Nov 2022 | USD | 1.38 | 1.54 | 1.37 | 1.54 | 1.54 | +0.21 (+15.79%) | 2,374,800 |
9 Nov 2022 | USD | 1.5 | 1.54 | 1.28 | 1.33 | 1.33 | -0.21 (-13.64%) | 3,987,600 |
8 Nov 2022 | USD | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 2,543,400 |
7 Nov 2022 | USD | 1.47 | 1.595 | 1.47 | 1.51 | 1.51 | -0.05 (-3.21%) | 2,203,000 |