Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.4 | 0.407 | 0.351 | 0.359 | 2.872 | -0.032 (-8.18%) | 731,000 |
2 Dec 2022 | USD | 0.39 | 0.415 | 0.368 | 0.391 | 3.128 | +0.001 (+0.26%) | 1,356,400 |
1 Dec 2022 | USD | 0.4 | 0.412 | 0.381 | 0.39 | 3.12 | -0.015 (-3.70%) | 431,600 |
30 Nov 2022 | USD | 0.42 | 0.42 | 0.402 | 0.405 | 3.24 | -0.003 (-0.74%) | 249,100 |
29 Nov 2022 | USD | 0.415 | 0.43 | 0.404 | 0.408 | 3.264 | +0.001 (+0.25%) | 230,100 |
28 Nov 2022 | USD | 0.43 | 0.43 | 0.405 | 0.407 | 3.256 | -0.021 (-4.91%) | 228,500 |
25 Nov 2022 | USD | 0.42 | 0.429 | 0.41 | 0.428 | 3.424 | +0.008 (+1.90%) | 253,200 |
23 Nov 2022 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 3.36 | +0.008 (+1.94%) | 147,100 |
22 Nov 2022 | USD | 0.42 | 0.43 | 0.41 | 0.412 | 3.296 | -0.005 (-1.20%) | 275,300 |
21 Nov 2022 | USD | 0.421 | 0.434 | 0.417 | 0.417 | 3.336 | -0.003 (-0.71%) | 169,700 |
18 Nov 2022 | USD | 0.44 | 0.44 | 0.411 | 0.42 | 3.36 | -0.009 (-2.10%) | 138,000 |
17 Nov 2022 | USD | 0.46 | 0.46 | 0.424 | 0.429 | 3.432 | -0.036 (-7.74%) | 354,400 |
16 Nov 2022 | USD | 0.495 | 0.495 | 0.44 | 0.465 | 3.72 | -0.03 (-6.06%) | 304,700 |
15 Nov 2022 | USD | 0.49 | 0.499 | 0.48 | 0.495 | 3.96 | +0.004 (+0.81%) | 93,600 |
14 Nov 2022 | USD | 0.499 | 0.5 | 0.47 | 0.491 | 3.928 | +0.008 (+1.66%) | 107,400 |
11 Nov 2022 | USD | 0.43 | 0.49 | 0.428 | 0.483 | 3.864 | +0.052 (+12.06%) | 488,300 |
10 Nov 2022 | USD | 0.456 | 0.47 | 0.417 | 0.431 | 3.448 | -0.029 (-6.30%) | 673,100 |
9 Nov 2022 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 3.68 | -0.037 (-7.44%) | 372,800 |
8 Nov 2022 | USD | 0.49 | 0.507 | 0.487 | 0.497 | 3.976 | +0.01 (+2.05%) | 129,800 |
7 Nov 2022 | USD | 0.48 | 0.509 | 0.48 | 0.487 | 3.896 | +0.002 (+0.41%) | 232,900 |
4 Nov 2022 | USD | 0.51 | 0.51 | 0.471 | 0.485 | 3.88 | -0.021 (-4.15%) | 225,000 |
3 Nov 2022 | USD | 0.51 | 0.518 | 0.49 | 0.506 | 4.048 | +0.005 (+1.00%) | 161,600 |
2 Nov 2022 | USD | 0.506 | 0.544 | 0.495 | 0.501 | 4.008 | -0.009 (-1.76%) | 304,100 |
1 Nov 2022 | USD | 0.53 | 0.54 | 0.51 | 0.51 | 4.08 | -0.02 (-3.77%) | 248,500 |
31 Oct 2022 | USD | 0.54 | 0.54 | 0.512 | 0.53 | 4.24 | +0.006 (+1.15%) | 119,600 |
28 Oct 2022 | USD | 0.5 | 0.551 | 0.5 | 0.524 | 4.192 | +0.012 (+2.34%) | 227,900 |
27 Oct 2022 | USD | 0.49 | 0.514 | 0.49 | 0.512 | 4.096 | +0.02 (+4.07%) | 104,200 |
26 Oct 2022 | USD | 0.505 | 0.508 | 0.489 | 0.492 | 3.936 | +0.002 (+0.41%) | 182,900 |
25 Oct 2022 | USD | 0.47 | 0.51 | 0.47 | 0.49 | 3.92 | +0.03 (+6.52%) | 123,600 |
24 Oct 2022 | USD | 0.524 | 0.524 | 0.454 | 0.46 | 3.68 | -0.037 (-7.44%) | 336,700 |