Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 200,600 |
14 Dec 2022 | USD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 162,000 |
13 Dec 2022 | USD | 0.38 | 0.38 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 413,700 |
12 Dec 2022 | USD | 0.34 | 0.35 | 0.29 | 0.33 | 0.33 | +0.03 (+10.00%) | 416,700 |
9 Dec 2022 | USD | 0.31 | 0.31 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 121,600 |
8 Dec 2022 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 84,900 |
7 Dec 2022 | USD | 0.31 | 0.31 | 0.27 | 0.3 | 0.3 | +0.03 (+11.11%) | 472,600 |
6 Dec 2022 | USD | 0.3 | 0.3 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 118,200 |
5 Dec 2022 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 158,600 |
2 Dec 2022 | USD | 0.31 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 237,000 |
1 Dec 2022 | USD | 0.3 | 0.32 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 268,300 |
30 Nov 2022 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 263,900 |
29 Nov 2022 | USD | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 127,700 |
28 Nov 2022 | USD | 0.31 | 0.33 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 370,100 |
25 Nov 2022 | USD | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | +0.04 (+14.29%) | 131,500 |
23 Nov 2022 | USD | 0.26 | 0.3 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 219,000 |
22 Nov 2022 | USD | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 165,700 |
21 Nov 2022 | USD | 0.27 | 0.3 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 179,200 |
18 Nov 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 142,200 |
17 Nov 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 129,000 |
16 Nov 2022 | USD | 0.29 | 0.3 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 272,500 |
15 Nov 2022 | USD | 0.29 | 0.3 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 271,100 |
14 Nov 2022 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 112,100 |
11 Nov 2022 | USD | 0.24 | 0.31 | 0.24 | 0.28 | 0.28 | +0.04 (+16.67%) | 307,500 |
10 Nov 2022 | USD | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 328,300 |
9 Nov 2022 | USD | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -0.05 (-17.86%) | 692,800 |
8 Nov 2022 | USD | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -0.03 (-9.68%) | 636,300 |
7 Nov 2022 | USD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 306,300 |
4 Nov 2022 | USD | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 475,000 |
3 Nov 2022 | USD | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -0.03 (-7.89%) | 304,400 |