Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.5 | 0.51 | 0.43 | 0.46 | 0.46 | -0.042 (-8.37%) | 1,669,700 |
16 Dec 2022 | USD | 0.47 | 0.505 | 0.429 | 0.502 | 0.502 | +0.042 (+9.13%) | 4,222,000 |
15 Dec 2022 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.064 (-12.21%) | 3,168,400 |
14 Dec 2022 | USD | 0.538 | 0.55 | 0.518 | 0.524 | 0.524 | -0.016 (-2.96%) | 2,103,500 |
13 Dec 2022 | USD | 0.535 | 0.55 | 0.514 | 0.54 | 0.54 | +0.038 (+7.57%) | 3,767,000 |
12 Dec 2022 | USD | 0.485 | 0.515 | 0.48 | 0.502 | 0.502 | +0.012 (+2.45%) | 1,275,000 |
9 Dec 2022 | USD | 0.522 | 0.529 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 859,200 |
8 Dec 2022 | USD | 0.49 | 0.52 | 0.489 | 0.51 | 0.51 | +0.022 (+4.51%) | 1,375,000 |
7 Dec 2022 | USD | 0.508 | 0.522 | 0.48 | 0.488 | 0.488 | -0.012 (-2.40%) | 2,460,700 |
6 Dec 2022 | USD | 0.552 | 0.553 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,749,300 |
5 Dec 2022 | USD | 0.595 | 0.596 | 0.54 | 0.54 | 0.54 | -0.038 (-6.57%) | 1,533,100 |
2 Dec 2022 | USD | 0.58 | 0.582 | 0.553 | 0.578 | 0.578 | -0.002 (-0.34%) | 2,648,500 |
1 Dec 2022 | USD | 0.595 | 0.63 | 0.542 | 0.58 | 0.58 | -0.003 (-0.51%) | 4,958,900 |
30 Nov 2022 | USD | 0.6 | 0.6 | 0.56 | 0.583 | 0.583 | +0.02 (+3.55%) | 4,086,800 |
29 Nov 2022 | USD | 0.588 | 0.601 | 0.563 | 0.563 | 0.563 | -0.027 (-4.58%) | 1,745,100 |
28 Nov 2022 | USD | 0.62 | 0.634 | 0.576 | 0.59 | 0.59 | -0.023 (-3.75%) | 1,747,200 |
25 Nov 2022 | USD | 0.649 | 0.65 | 0.606 | 0.613 | 0.613 | -0.007 (-1.13%) | 1,375,900 |
23 Nov 2022 | USD | 0.615 | 0.638 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 3,608,100 |
22 Nov 2022 | USD | 0.588 | 0.606 | 0.555 | 0.59 | 0.59 | +0.04 (+7.27%) | 3,987,800 |
21 Nov 2022 | USD | 0.635 | 0.635 | 0.55 | 0.55 | 0.55 | -0.1 (-15.38%) | 4,740,900 |
18 Nov 2022 | USD | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -0.026 (-3.85%) | 2,119,900 |
17 Nov 2022 | USD | 0.694 | 0.7 | 0.66 | 0.676 | 0.676 | -0.024 (-3.43%) | 2,428,000 |
16 Nov 2022 | USD | 0.75 | 0.75 | 0.695 | 0.7 | 0.7 | -0.05 (-6.67%) | 1,855,600 |
15 Nov 2022 | USD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.013 (-1.70%) | 2,024,400 |
14 Nov 2022 | USD | 0.741 | 0.811 | 0.741 | 0.763 | 0.763 | -0.089 (-10.45%) | 2,254,900 |
11 Nov 2022 | USD | 0.71 | 0.852 | 0.68 | 0.852 | 0.852 | +0.155 (+22.24%) | 4,562,200 |
10 Nov 2022 | USD | 0.76 | 0.78 | 0.697 | 0.697 | 0.697 | -0.013 (-1.83%) | 4,981,300 |
9 Nov 2022 | USD | 0.778 | 0.778 | 0.694 | 0.71 | 0.71 | -0.097 (-12.02%) | 4,710,800 |
8 Nov 2022 | USD | 0.86 | 0.895 | 0.772 | 0.807 | 0.807 | -0.067 (-7.67%) | 5,516,700 |
7 Nov 2022 | USD | 0.89 | 0.9 | 0.85 | 0.874 | 0.874 | -0.015 (-1.69%) | 1,856,600 |