Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.3176 | 0.34 | 0.2954 | 0.3135 | 0.3135 | -0.025 (-7.25%) | 10,803 |
16 Dec 2022 | USD | 0.3423 | 0.3423 | 0.317 | 0.338 | 0.338 | +0.001 (+0.30%) | 6,261 |
15 Dec 2022 | USD | 0.337 | 0.3461 | 0.3243 | 0.337 | 0.337 | -0.006 (-1.78%) | 14,942 |
14 Dec 2022 | USD | 0.3516 | 0.36 | 0.3431 | 0.3431 | 0.3431 | -0.016 (-4.56%) | 4,277 |
13 Dec 2022 | USD | 0.35 | 0.3595 | 0.35 | 0.3595 | 0.3595 | +0.009 (+2.71%) | 2,411 |
12 Dec 2022 | USD | 0.3983 | 0.3995 | 0.3477 | 0.35 | 0.35 | -0.042 (-10.76%) | 31,232 |
9 Dec 2022 | USD | 0.452 | 0.452 | 0.3909 | 0.3922 | 0.3922 | -0.045 (-10.23%) | 11,166 |
8 Dec 2022 | USD | 0.408 | 0.4369 | 0.408 | 0.4369 | 0.4369 | +0.012 (+2.80%) | 7,502 |
7 Dec 2022 | USD | 0.4315 | 0.436 | 0.425 | 0.425 | 0.425 | -0.018 (-3.98%) | 14,921 |
6 Dec 2022 | USD | 0.4451 | 0.4451 | 0.4312 | 0.4426 | 0.4426 | +0.014 (+3.17%) | 6,181 |
5 Dec 2022 | USD | 0.481 | 0.481 | 0.3965 | 0.429 | 0.429 | -0.012 (-2.68%) | 13,270 |
2 Dec 2022 | USD | 0.415 | 0.4638 | 0.415 | 0.4408 | 0.4408 | -0.013 (-2.91%) | 20,894 |
1 Dec 2022 | USD | 0.4434 | 0.454 | 0.4339 | 0.454 | 0.454 | +0.006 (+1.34%) | 11,823 |
30 Nov 2022 | USD | 0.449 | 0.449 | 0.427 | 0.448 | 0.448 | +0.012 (+2.71%) | 29,400 |
29 Nov 2022 | USD | 0.387 | 0.4471 | 0.387 | 0.4362 | 0.4362 | +0.004 (+0.88%) | 28,496 |
28 Nov 2022 | USD | 0.36 | 0.4324 | 0.36 | 0.4324 | 0.4324 | +0.072 (+20.11%) | 101,952 |
25 Nov 2022 | USD | 0.394 | 0.394 | 0.357 | 0.36 | 0.36 | -0.025 (-6.49%) | 21,500 |
23 Nov 2022 | USD | 0.429 | 0.429 | 0.385 | 0.385 | 0.385 | -0.021 (-5.17%) | 73,500 |
22 Nov 2022 | USD | 0.429 | 0.429 | 0.383 | 0.406 | 0.406 | +0.028 (+7.41%) | 137,200 |
21 Nov 2022 | USD | 0.382 | 0.382 | 0.378 | 0.378 | 0.378 | +0.001 (+0.27%) | 1,300 |
18 Nov 2022 | USD | 0.36 | 0.413 | 0.36 | 0.377 | 0.377 | -0.011 (-2.84%) | 15,300 |
17 Nov 2022 | USD | 0.372 | 0.398 | 0.372 | 0.388 | 0.388 | +0.013 (+3.47%) | 3,300 |
16 Nov 2022 | USD | 0.37 | 0.388 | 0.36 | 0.375 | 0.375 | +0.025 (+7.14%) | 22,400 |
15 Nov 2022 | USD | 0.404 | 0.411 | 0.35 | 0.35 | 0.35 | -0.06 (-14.63%) | 35,500 |
14 Nov 2022 | USD | 0.314 | 0.416 | 0.28 | 0.41 | 0.41 | +0.132 (+47.48%) | 9,200 |
11 Nov 2022 | USD | 0.282 | 0.295 | 0.27 | 0.278 | 0.278 | +0.016 (+6.11%) | 17,700 |
10 Nov 2022 | USD | 0.23 | 0.266 | 0.23 | 0.262 | 0.262 | +0.052 (+24.76%) | 6,100 |
9 Nov 2022 | USD | 0.225 | 0.24 | 0.21 | 0.21 | 0.21 | -0.035 (-14.29%) | 12,800 |
8 Nov 2022 | USD | 0.171 | 0.25 | 0.171 | 0.245 | 0.245 | +0.062 (+33.88%) | 17,400 |
7 Nov 2022 | USD | 0.146 | 0.208 | 0.146 | 0.183 | 0.183 | -0.061 (-25%) | 3,200 |