Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | USD | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 926,100 |
23 Nov 2022 | USD | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 2,325,500 |
22 Nov 2022 | USD | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,643,400 |
21 Nov 2022 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,686,900 |
18 Nov 2022 | USD | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,468,900 |
17 Nov 2022 | USD | 0.33 | 0.37 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,546,500 |
16 Nov 2022 | USD | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 3,669,000 |
15 Nov 2022 | USD | 0.4 | 0.47 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 9,851,600 |
14 Nov 2022 | USD | 0.29 | 0.43 | 0.29 | 0.38 | 0.38 | +0.09 (+31.03%) | 21,681,500 |
11 Nov 2022 | USD | 0.27 | 0.3 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 10,654,100 |
10 Nov 2022 | USD | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 13,070,600 |
9 Nov 2022 | USD | 0.28 | 0.32 | 0.23 | 0.28 | 0.28 | -0.7 (-71.43%) | 42,568,300 |
8 Nov 2022 | USD | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | +0.03 (+3.16%) | 979,700 |
7 Nov 2022 | USD | 0.9 | 0.97 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 1,425,100 |
4 Nov 2022 | USD | 0.97 | 0.97 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 3,508,200 |
3 Nov 2022 | USD | 0.89 | 0.99 | 0.88 | 0.94 | 0.94 | +0.05 (+5.62%) | 2,470,000 |
2 Nov 2022 | USD | 1.01 | 1.03 | 0.88 | 0.89 | 0.89 | -0.11 (-11%) | 4,023,300 |
1 Nov 2022 | USD | 1.03 | 1.06 | 1 | 1 | 1 | -0.03 (-2.91%) | 2,602,700 |
31 Oct 2022 | USD | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,410,200 |
28 Oct 2022 | USD | 1.03 | 1.12 | 0.98 | 1.09 | 1.09 | +0.05 (+4.81%) | 2,358,700 |
27 Oct 2022 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,288,500 |
26 Oct 2022 | USD | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,343,700 |
25 Oct 2022 | USD | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,556,900 |
24 Oct 2022 | USD | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,274,900 |
21 Oct 2022 | USD | 1.13 | 1.13 | 1.03 | 1.08 | 1.08 | -0.05 (-4.42%) | 2,476,100 |
20 Oct 2022 | USD | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 485,400 |
19 Oct 2022 | USD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,077,500 |
18 Oct 2022 | USD | 1.2 | 1.24 | 1.12 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,478,000 |
17 Oct 2022 | USD | 1.09 | 1.19 | 1.07 | 1.16 | 1.16 | +0.09 (+8.41%) | 1,149,500 |
14 Oct 2022 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,045,000 |