Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.55 | 0.5503 | 0.5074 | 0.5149 | 3.0894 | -0.015 (-2.85%) | 38,707 |
16 Dec 2022 | USD | 0.52 | 0.546 | 0.5004 | 0.53 | 3.18 | +0.03 (+5.94%) | 26,049 |
15 Dec 2022 | USD | 0.52 | 0.5474 | 0.5003 | 0.5003 | 3.0018 | -0.03 (-5.62%) | 21,584 |
14 Dec 2022 | USD | 0.55 | 0.578 | 0.5115 | 0.5301 | 3.1806 | -0.021 (-3.76%) | 24,618 |
13 Dec 2022 | USD | 0.57 | 0.5997 | 0.5507 | 0.5508 | 3.3048 | -0.009 (-1.64%) | 28,289 |
12 Dec 2022 | USD | 0.585 | 0.5985 | 0.5501 | 0.56 | 3.36 | -0.025 (-4.29%) | 18,460 |
9 Dec 2022 | USD | 0.59 | 0.6 | 0.5671 | 0.5851 | 3.5106 | +0.011 (+2.00%) | 10,218 |
8 Dec 2022 | USD | 0.585 | 0.62 | 0.565 | 0.5736 | 3.4416 | -0.028 (-4.64%) | 20,136 |
7 Dec 2022 | USD | 0.6073 | 0.643 | 0.58 | 0.6015 | 3.609 | +0.001 (+0.23%) | 23,681 |
6 Dec 2022 | USD | 0.65 | 0.665 | 0.582 | 0.6001 | 3.6006 | -0.051 (-7.86%) | 35,322 |
5 Dec 2022 | USD | 0.67 | 0.6898 | 0.6493 | 0.6513 | 3.9078 | -0.004 (-0.61%) | 20,702 |
2 Dec 2022 | USD | 0.66 | 0.68 | 0.65 | 0.6553 | 3.9318 | -0.01 (-1.47%) | 17,669 |
1 Dec 2022 | USD | 0.7 | 0.7032 | 0.65 | 0.6651 | 3.9906 | +0.005 (+0.77%) | 24,233 |
30 Nov 2022 | USD | 0.68 | 0.68 | 0.643 | 0.66 | 3.96 | +0 (+0.02%) | 30,195 |
29 Nov 2022 | USD | 0.66 | 0.7 | 0.641 | 0.6599 | 3.9594 | -0.015 (-2.24%) | 18,947 |
28 Nov 2022 | USD | 0.673 | 0.71 | 0.63 | 0.675 | 4.05 | +0.002 (+0.30%) | 40,266 |
25 Nov 2022 | USD | 0.6699 | 0.6798 | 0.6402 | 0.673 | 4.038 | +0.003 (+0.45%) | 16,314 |
23 Nov 2022 | USD | 0.67 | 0.685 | 0.6414 | 0.67 | 4.02 | +0.002 (+0.31%) | 32,620 |
22 Nov 2022 | USD | 0.67 | 0.679 | 0.64 | 0.6679 | 4.0074 | -0.013 (-1.95%) | 47,574 |
21 Nov 2022 | USD | 0.7904 | 0.8199 | 0.63 | 0.6812 | 4.0872 | -0.139 (-16.93%) | 200,060 |
18 Nov 2022 | USD | 0.8803 | 0.98 | 0.8105 | 0.82 | 4.92 | -0.01 (-1.20%) | 252,737 |
17 Nov 2022 | USD | 0.6944 | 0.849 | 0.68 | 0.83 | 4.98 | +0.11 (+15.29%) | 340,304 |
16 Nov 2022 | USD | 0.6789 | 0.745 | 0.6 | 0.7199 | 4.3194 | +0.179 (+33.04%) | 1,003,662 |
15 Nov 2022 | USD | 0.5598 | 0.5601 | 0.5336 | 0.5411 | 3.2466 | +0.005 (+1.03%) | 20,759 |
14 Nov 2022 | USD | 0.57 | 0.57 | 0.53 | 0.5356 | 3.2136 | -0.014 (-2.62%) | 15,593 |
11 Nov 2022 | USD | 0.5 | 0.564 | 0.5 | 0.55 | 3.3 | +0.05 (+9.91%) | 30,821 |
10 Nov 2022 | USD | 0.53 | 0.53 | 0.49 | 0.5004 | 3.0024 | +0.007 (+1.50%) | 25,827 |
9 Nov 2022 | USD | 0.5 | 0.52 | 0.4803 | 0.493 | 2.958 | -0.02 (-3.82%) | 28,147 |
8 Nov 2022 | USD | 0.5101 | 0.53 | 0.5015 | 0.5126 | 3.0756 | -0.018 (-3.43%) | 12,088 |
7 Nov 2022 | USD | 0.52 | 0.58 | 0.5102 | 0.5308 | 3.1848 | +0.003 (+0.63%) | 22,947 |