Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 0.62 | 0.62 | 0.57 | 0.575 | 0.575 | -0.035 (-5.74%) | 3,726,800 |
1 Dec 2022 | USD | 0.62 | 0.63 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 4,332,000 |
30 Nov 2022 | USD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,313,300 |
29 Nov 2022 | USD | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,475,200 |
28 Nov 2022 | USD | 0.62 | 0.62 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 761,400 |
25 Nov 2022 | USD | 0.58 | 0.615 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,696,000 |
24 Nov 2022 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.025 (+4.59%) | 496,400 |
23 Nov 2022 | USD | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,735,400 |
22 Nov 2022 | USD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 914,200 |
21 Nov 2022 | USD | 0.585 | 0.585 | 0.55 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,842,800 |
18 Nov 2022 | USD | 0.58 | 0.585 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,214,600 |
17 Nov 2022 | USD | 0.59 | 0.59 | 0.565 | 0.58 | 0.58 | -0.01 (-1.69%) | 979,900 |
16 Nov 2022 | USD | 0.585 | 0.595 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,935,900 |
15 Nov 2022 | USD | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,180,500 |
14 Nov 2022 | USD | 0.61 | 0.61 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 1,763,400 |
11 Nov 2022 | USD | 0.63 | 0.635 | 0.605 | 0.605 | 0.605 | +0.015 (+2.54%) | 5,723,600 |
10 Nov 2022 | USD | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,051,000 |
9 Nov 2022 | USD | 0.59 | 0.61 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,241,300 |
8 Nov 2022 | USD | 0.555 | 0.605 | 0.555 | 0.59 | 0.59 | +0.035 (+6.31%) | 4,177,400 |
7 Nov 2022 | USD | 0.52 | 0.565 | 0.52 | 0.555 | 0.555 | +0.035 (+6.73%) | 7,508,300 |
4 Nov 2022 | USD | 0.52 | 0.535 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 3,425,000 |
3 Nov 2022 | USD | 0.525 | 0.53 | 0.51 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,000,500 |
2 Nov 2022 | USD | 0.545 | 0.545 | 0.52 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,602,700 |
1 Nov 2022 | USD | 0.5 | 0.55 | 0.495 | 0.55 | 0.55 | +0.05 (+10%) | 11,703,000 |
31 Oct 2022 | USD | 0.555 | 0.555 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 10,975,600 |
28 Oct 2022 | USD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,680,000 |
27 Oct 2022 | USD | 0.57 | 0.575 | 0.535 | 0.55 | 0.55 | -0.02 (-3.51%) | 6,657,200 |
26 Oct 2022 | USD | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,469,000 |
25 Oct 2022 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.015 (-2.61%) | 4,563,700 |
21 Oct 2022 | USD | 0.62 | 0.625 | 0.575 | 0.575 | 0.575 | -0.045 (-7.26%) | 2,713,300 |