Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 4.4 | -0.01 (-1.79%) | 303,100 |
2 Dec 2022 | USD | 0.54 | 0.56 | 0.54 | 0.56 | 4.48 | +0.02 (+3.70%) | 85,000 |
1 Dec 2022 | USD | 0.54 | 0.56 | 0.54 | 0.54 | 4.32 | -0.01 (-1.82%) | 76,800 |
30 Nov 2022 | USD | 0.54 | 0.57 | 0.54 | 0.55 | 4.4 | +0.01 (+1.85%) | 164,600 |
29 Nov 2022 | USD | 0.51 | 0.55 | 0.51 | 0.54 | 4.32 | +0.03 (+5.88%) | 198,800 |
28 Nov 2022 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 4.08 | -0.03 (-5.56%) | 185,600 |
25 Nov 2022 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 4.32 | 0.0 (0.0%) | 164,600 |
23 Nov 2022 | USD | 0.54 | 0.57 | 0.53 | 0.54 | 4.32 | 0.0 (0.0%) | 150,500 |
22 Nov 2022 | USD | 0.54 | 0.56 | 0.53 | 0.54 | 4.32 | 0.0 (0.0%) | 62,600 |
21 Nov 2022 | USD | 0.56 | 0.56 | 0.53 | 0.54 | 4.32 | -0.02 (-3.57%) | 100,800 |
18 Nov 2022 | USD | 0.55 | 0.57 | 0.55 | 0.56 | 4.48 | -0.01 (-1.75%) | 100,600 |
17 Nov 2022 | USD | 0.57 | 0.58 | 0.55 | 0.57 | 4.56 | -0.01 (-1.72%) | 64,600 |
16 Nov 2022 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 4.64 | -0.02 (-3.33%) | 66,400 |
15 Nov 2022 | USD | 0.56 | 0.61 | 0.56 | 0.6 | 4.8 | +0.05 (+9.09%) | 334,300 |
14 Nov 2022 | USD | 0.55 | 0.57 | 0.54 | 0.55 | 4.4 | 0.0 (0.0%) | 91,300 |
11 Nov 2022 | USD | 0.53 | 0.57 | 0.52 | 0.55 | 4.4 | +0.01 (+1.85%) | 259,200 |
10 Nov 2022 | USD | 0.52 | 0.55 | 0.48 | 0.54 | 4.32 | +0.03 (+5.88%) | 251,700 |
9 Nov 2022 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 4.08 | -0.04 (-7.27%) | 235,900 |
8 Nov 2022 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 4.4 | -0.01 (-1.79%) | 179,600 |
7 Nov 2022 | USD | 0.55 | 0.57 | 0.55 | 0.56 | 4.48 | 0.0 (0.0%) | 121,500 |
4 Nov 2022 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 4.48 | +0.01 (+1.82%) | 154,500 |
3 Nov 2022 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 4.4 | -0.04 (-6.78%) | 164,200 |
2 Nov 2022 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 4.72 | +0.01 (+1.72%) | 113,000 |
1 Nov 2022 | USD | 0.58 | 0.59 | 0.57 | 0.58 | 4.64 | 0.0 (0.0%) | 118,100 |
31 Oct 2022 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 4.64 | +0.02 (+3.57%) | 105,800 |
28 Oct 2022 | USD | 0.57 | 0.59 | 0.56 | 0.56 | 4.48 | -0.04 (-6.67%) | 107,200 |
27 Oct 2022 | USD | 0.61 | 0.62 | 0.58 | 0.6 | 4.8 | -0.02 (-3.23%) | 184,200 |
26 Oct 2022 | USD | 0.61 | 0.72 | 0.59 | 0.62 | 4.96 | +0.03 (+5.08%) | 989,700 |
25 Oct 2022 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 4.72 | +0.02 (+3.51%) | 139,700 |
24 Oct 2022 | USD | 0.58 | 0.6 | 0.56 | 0.57 | 4.56 | -0.03 (-5%) | 169,100 |