Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.314 | 0.32 | 0.298 | 0.304 | 0.304 | +0.007 (+2.36%) | 295,700 |
16 Dec 2022 | USD | 0.349 | 0.36 | 0.291 | 0.297 | 0.297 | -0.064 (-17.73%) | 446,500 |
15 Dec 2022 | USD | 0.364 | 0.386 | 0.35 | 0.361 | 0.361 | -0.026 (-6.72%) | 166,800 |
14 Dec 2022 | USD | 0.392 | 0.392 | 0.365 | 0.387 | 0.387 | +0.007 (+1.84%) | 63,900 |
13 Dec 2022 | USD | 0.4 | 0.4 | 0.377 | 0.38 | 0.38 | -0.012 (-3.06%) | 34,300 |
12 Dec 2022 | USD | 0.393 | 0.395 | 0.383 | 0.392 | 0.392 | 0.0 (0.0%) | 208,800 |
9 Dec 2022 | USD | 0.393 | 0.393 | 0.381 | 0.392 | 0.392 | +0.007 (+1.82%) | 70,800 |
8 Dec 2022 | USD | 0.355 | 0.391 | 0.355 | 0.385 | 0.385 | +0.025 (+6.83%) | 207,300 |
7 Dec 2022 | USD | 0.35 | 0.3604 | 0.3454 | 0.3604 | 0.3604 | +0.015 (+4.46%) | 106,636 |
6 Dec 2022 | USD | 0.3342 | 0.3491 | 0.3342 | 0.345 | 0.345 | +0.021 (+6.48%) | 67,326 |
5 Dec 2022 | USD | 0.3499 | 0.35 | 0.3225 | 0.324 | 0.324 | -0.01 (-2.99%) | 116,994 |
2 Dec 2022 | USD | 0.334 | 0.334 | 0.334 | 0.334 | 0.334 | +0.004 (+1.21%) | 7,100 |
1 Dec 2022 | USD | 0.334 | 0.334 | 0.324 | 0.33 | 0.33 | -0.004 (-1.20%) | 6,800 |
30 Nov 2022 | USD | 0.334 | 0.334 | 0.33 | 0.334 | 0.334 | +0.013 (+4.05%) | 6,300 |
29 Nov 2022 | USD | 0.318 | 0.328 | 0.316 | 0.321 | 0.321 | -0.003 (-0.93%) | 34,300 |
28 Nov 2022 | USD | 0.291 | 0.346 | 0.283 | 0.324 | 0.324 | +0.034 (+11.72%) | 205,700 |
25 Nov 2022 | USD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.013 (+4.69%) | 55,700 |
23 Nov 2022 | USD | 0.28 | 0.281 | 0.277 | 0.277 | 0.277 | -0.001 (-0.36%) | 5,500 |
22 Nov 2022 | USD | 0.275 | 0.278 | 0.275 | 0.278 | 0.278 | +0.009 (+3.35%) | 3,800 |
21 Nov 2022 | USD | 0.27 | 0.27 | 0.268 | 0.269 | 0.269 | 0.0 (0.0%) | 20,400 |
18 Nov 2022 | USD | 0.27 | 0.27 | 0.263 | 0.269 | 0.269 | -0.011 (-3.93%) | 22,000 |
17 Nov 2022 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.002 (-0.71%) | 1,500 |
16 Nov 2022 | USD | 0.283 | 0.285 | 0.282 | 0.282 | 0.282 | -0.004 (-1.40%) | 5,600 |
15 Nov 2022 | USD | 0.266 | 0.286 | 0.266 | 0.286 | 0.286 | +0.022 (+8.33%) | 44,000 |
14 Nov 2022 | USD | 0.266 | 0.266 | 0.256 | 0.264 | 0.264 | +0.001 (+0.38%) | 11,800 |
11 Nov 2022 | USD | 0.256 | 0.263 | 0.256 | 0.263 | 0.263 | +0.013 (+5.20%) | 15,400 |
10 Nov 2022 | USD | 0.255 | 0.255 | 0.214 | 0.25 | 0.25 | -0.005 (-1.96%) | 401,700 |
9 Nov 2022 | USD | 0.265 | 0.271 | 0.24 | 0.255 | 0.255 | -0.01 (-3.77%) | 101,900 |
8 Nov 2022 | USD | 0.267 | 0.27 | 0.257 | 0.265 | 0.265 | -0.003 (-1.12%) | 32,400 |
7 Nov 2022 | USD | 0.268 | 0.268 | 0.262 | 0.268 | 0.268 | +0.006 (+2.29%) | 21,300 |