Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.461 | 0.49 | 0.461 | 0.476 | 0.476 | +0.008 (+1.71%) | 108,700 |
12 Dec 2022 | USD | 0.456 | 0.468 | 0.455 | 0.468 | 0.468 | +0.027 (+6.12%) | 31,100 |
9 Dec 2022 | USD | 0.471 | 0.471 | 0.441 | 0.441 | 0.441 | +0.011 (+2.56%) | 900 |
8 Dec 2022 | USD | 0.459 | 0.459 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 7,000 |
7 Dec 2022 | USD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 43,300 |
6 Dec 2022 | USD | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.027 (-5.91%) | 13,100 |
5 Dec 2022 | USD | 0.454 | 0.489 | 0.453 | 0.457 | 0.457 | -0.025 (-5.19%) | 10,300 |
2 Dec 2022 | USD | 0.527 | 0.527 | 0.45 | 0.482 | 0.482 | -0.01 (-2.03%) | 6,300 |
1 Dec 2022 | USD | 0.457 | 0.513 | 0.457 | 0.492 | 0.492 | -0.008 (-1.60%) | 138,900 |
30 Nov 2022 | USD | 0.48 | 0.5 | 0.453 | 0.5 | 0.5 | +0.021 (+4.38%) | 99,500 |
29 Nov 2022 | USD | 0.47 | 0.49 | 0.441 | 0.479 | 0.479 | +0.002 (+0.42%) | 3,500 |
28 Nov 2022 | USD | 0.48 | 0.48 | 0.451 | 0.477 | 0.477 | -0.023 (-4.60%) | 10,400 |
25 Nov 2022 | USD | 0.456 | 0.5 | 0.456 | 0.5 | 0.5 | 0.0 (0.0%) | 6,400 |
23 Nov 2022 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.062 (+14.16%) | 15,500 |
22 Nov 2022 | USD | 0.414 | 0.44 | 0.414 | 0.438 | 0.438 | +0.018 (+4.29%) | 7,800 |
21 Nov 2022 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.011 (-2.55%) | 82,800 |
18 Nov 2022 | USD | 0.405 | 0.47 | 0.405 | 0.431 | 0.431 | -0.038 (-8.10%) | 9,600 |
17 Nov 2022 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 0.469 | +0.04 (+9.32%) | 400 |
16 Nov 2022 | USD | 0.429 | 0.429 | 0.429 | 0.429 | 0.429 | -0.028 (-6.13%) | 2,600 |
15 Nov 2022 | USD | 0.435 | 0.457 | 0.435 | 0.457 | 0.457 | +0.027 (+6.28%) | 17,500 |
14 Nov 2022 | USD | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.0 (0.0%) | 333,200 |
11 Nov 2022 | USD | 0.43 | 0.43 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 32,400 |
10 Nov 2022 | USD | 0.426 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 30,600 |
9 Nov 2022 | USD | 0.43 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,000 |
8 Nov 2022 | USD | 0.42 | 0.42 | 0.385 | 0.42 | 0.42 | +0.005 (+1.20%) | 22,400 |
7 Nov 2022 | USD | 0.43 | 0.43 | 0.396 | 0.415 | 0.415 | +0.012 (+2.98%) | 28,200 |
4 Nov 2022 | USD | 0.38 | 0.425 | 0.358 | 0.403 | 0.403 | +0.007 (+1.77%) | 109,700 |
3 Nov 2022 | USD | 0.41 | 0.434 | 0.389 | 0.396 | 0.396 | -0.024 (-5.71%) | 72,100 |
2 Nov 2022 | USD | 0.459 | 0.459 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 86,200 |
1 Nov 2022 | USD | 0.417 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 181,400 |