Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 0.318 | 0.34 | 0.314 | 0.322 | 0.322 | +0.004 (+1.26%) | 896,700 |
7 Dec 2022 | USD | 0.361 | 0.37 | 0.3 | 0.318 | 0.318 | -0.082 (-20.50%) | 2,081,700 |
6 Dec 2022 | USD | 0.4 | 0.521 | 0.3 | 0.4 | 0.4 | +0.008 (+2.04%) | 12,414,000 |
5 Dec 2022 | USD | 0.441 | 0.445 | 0.386 | 0.392 | 0.392 | -0.036 (-8.41%) | 460,300 |
2 Dec 2022 | USD | 0.432 | 0.446 | 0.42 | 0.428 | 0.428 | +0.001 (+0.23%) | 308,800 |
1 Dec 2022 | USD | 0.41 | 0.438 | 0.383 | 0.427 | 0.427 | +0.06 (+16.35%) | 955,900 |
30 Nov 2022 | USD | 0.48 | 0.48 | 0.367 | 0.367 | 0.367 | -0.099 (-21.24%) | 1,274,400 |
29 Nov 2022 | USD | 0.47 | 0.488 | 0.46 | 0.466 | 0.466 | -0.01 (-2.10%) | 418,700 |
28 Nov 2022 | USD | 0.495 | 0.51 | 0.47 | 0.476 | 0.476 | -0.02 (-4.03%) | 216,900 |
25 Nov 2022 | USD | 0.49 | 0.51 | 0.47 | 0.496 | 0.496 | -0.004 (-0.80%) | 158,900 |
23 Nov 2022 | USD | 0.497 | 0.51 | 0.492 | 0.5 | 0.5 | +0.009 (+1.83%) | 190,800 |
22 Nov 2022 | USD | 0.507 | 0.521 | 0.475 | 0.491 | 0.491 | -0.008 (-1.60%) | 252,400 |
21 Nov 2022 | USD | 0.52 | 0.53 | 0.495 | 0.499 | 0.499 | -0.012 (-2.35%) | 235,700 |
18 Nov 2022 | USD | 0.573 | 0.573 | 0.495 | 0.511 | 0.511 | -0.015 (-2.85%) | 370,000 |
17 Nov 2022 | USD | 0.549 | 0.549 | 0.51 | 0.526 | 0.526 | +0.004 (+0.77%) | 397,000 |
16 Nov 2022 | USD | 0.6 | 0.62 | 0.521 | 0.522 | 0.522 | -0.083 (-13.72%) | 763,200 |
15 Nov 2022 | USD | 0.6 | 0.648 | 0.59 | 0.605 | 0.605 | +0.011 (+1.85%) | 425,200 |
14 Nov 2022 | USD | 0.606 | 0.619 | 0.555 | 0.594 | 0.594 | -0.002 (-0.34%) | 376,800 |
11 Nov 2022 | USD | 0.729 | 0.73 | 0.59 | 0.596 | 0.596 | -0.094 (-13.62%) | 998,900 |
10 Nov 2022 | USD | 0.58 | 0.724 | 0.54 | 0.69 | 0.69 | +0.14 (+25.45%) | 1,435,500 |
9 Nov 2022 | USD | 0.58 | 0.581 | 0.52 | 0.55 | 0.55 | -0.035 (-5.98%) | 315,400 |
8 Nov 2022 | USD | 0.623 | 0.623 | 0.561 | 0.585 | 0.585 | -0.028 (-4.57%) | 349,600 |
7 Nov 2022 | USD | 0.59 | 0.661 | 0.562 | 0.613 | 0.613 | +0.013 (+2.17%) | 560,200 |
4 Nov 2022 | USD | 0.58 | 0.609 | 0.55 | 0.6 | 0.6 | +0.021 (+3.63%) | 456,200 |
3 Nov 2022 | USD | 0.51 | 0.59 | 0.472 | 0.579 | 0.579 | +0.084 (+16.97%) | 528,500 |
2 Nov 2022 | USD | 0.49 | 0.525 | 0.479 | 0.495 | 0.495 | +0.019 (+3.99%) | 639,000 |
1 Nov 2022 | USD | 0.514 | 0.514 | 0.47 | 0.476 | 0.476 | -0.024 (-4.80%) | 712,900 |
31 Oct 2022 | USD | 0.52 | 0.52 | 0.486 | 0.5 | 0.5 | -0.012 (-2.38%) | 644,600 |
28 Oct 2022 | USD | 0.55 | 0.55 | 0.505 | 0.5122 | 0.5122 | -0.049 (-8.70%) | 1,250,049 |
27 Oct 2022 | USD | 0.6 | 0.617 | 0.54 | 0.561 | 0.561 | -0.049 (-8.03%) | 1,319,300 |