Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 0.525 | 0.55 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 66,800 |
15 Dec 2022 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
14 Dec 2022 | USD | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 22,000 |
13 Dec 2022 | USD | 0.525 | 0.525 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 7,200 |
12 Dec 2022 | USD | 0.5 | 0.525 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 34,700 |
9 Dec 2022 | USD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.018 (-3.47%) | 27,100 |
8 Dec 2022 | USD | 0.515 | 0.55 | 0.5 | 0.518 | 0.518 | -0.007 (-1.33%) | 15,800 |
7 Dec 2022 | USD | 0.53 | 0.53 | 0.5 | 0.525 | 0.525 | +0.01 (+1.94%) | 93,700 |
6 Dec 2022 | USD | 0.48 | 0.53 | 0.48 | 0.515 | 0.515 | -0.01 (-1.90%) | 39,300 |
5 Dec 2022 | USD | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,200 |
2 Dec 2022 | USD | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 14,100 |
1 Dec 2022 | USD | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.012 (+2.29%) | 33,300 |
30 Nov 2022 | USD | 0.53 | 0.53 | 0.523 | 0.523 | 0.523 | +0.007 (+1.36%) | 4,200 |
29 Nov 2022 | USD | 0.501 | 0.53 | 0.501 | 0.516 | 0.516 | -0.004 (-0.77%) | 24,500 |
28 Nov 2022 | USD | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.006 (+1.17%) | 16,200 |
25 Nov 2022 | USD | 0.572 | 0.572 | 0.514 | 0.514 | 0.514 | -0.006 (-1.15%) | 26,500 |
23 Nov 2022 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.015 (+2.97%) | 11,500 |
22 Nov 2022 | USD | 0.513 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 29,500 |
21 Nov 2022 | USD | 0.499 | 0.52 | 0.499 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,800 |
18 Nov 2022 | USD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 22,300 |
17 Nov 2022 | USD | 0.52 | 0.5732 | 0.485 | 0.54 | 0.54 | +0.01 (+1.89%) | 68,050 |
16 Nov 2022 | USD | 0.511 | 0.53 | 0.511 | 0.53 | 0.53 | +0.01 (+1.92%) | 74,700 |
15 Nov 2022 | USD | 0.501 | 0.525 | 0.5 | 0.52 | 0.52 | +0.021 (+4.21%) | 21,000 |
14 Nov 2022 | USD | 0.494 | 0.507 | 0.494 | 0.499 | 0.499 | -0.024 (-4.59%) | 9,800 |
11 Nov 2022 | USD | 0.51 | 0.525 | 0.5 | 0.523 | 0.523 | +0.013 (+2.55%) | 42,900 |
10 Nov 2022 | USD | 0.494 | 0.52 | 0.494 | 0.51 | 0.51 | +0.02 (+4.08%) | 116,000 |
9 Nov 2022 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 70,000 |
8 Nov 2022 | USD | 0.474 | 0.48 | 0.474 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
7 Nov 2022 | USD | 0.486 | 0.49 | 0.465 | 0.48 | 0.48 | +0.012 (+2.56%) | 45,700 |
4 Nov 2022 | USD | 0.46 | 0.486 | 0.45 | 0.468 | 0.468 | -0.017 (-3.51%) | 22,600 |