Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | USD | 0.299 | 0.299 | 0.269 | 0.294 | 0.294 | +0.02 (+7.30%) | 66,900 |
28 Dec 2022 | USD | 0.266 | 0.296 | 0.255 | 0.274 | 0.274 | +0.018 (+7.03%) | 86,600 |
27 Dec 2022 | USD | 0.28 | 0.31 | 0.251 | 0.256 | 0.256 | -0.053 (-17.15%) | 91,300 |
23 Dec 2022 | USD | 0.32 | 0.33 | 0.3 | 0.309 | 0.309 | +0.003 (+0.98%) | 69,800 |
22 Dec 2022 | USD | 0.297 | 0.31 | 0.25 | 0.306 | 0.306 | 0.0 (0.0%) | 173,000 |
21 Dec 2022 | USD | 0.247 | 0.354 | 0.247 | 0.306 | 0.306 | +0.057 (+22.89%) | 415,700 |
20 Dec 2022 | USD | 0.255 | 0.257 | 0.238 | 0.249 | 0.249 | -0.018 (-6.74%) | 92,000 |
19 Dec 2022 | USD | 0.253 | 0.267 | 0.236 | 0.267 | 0.267 | +0.034 (+14.59%) | 236,600 |
16 Dec 2022 | USD | 0.225 | 0.29 | 0.223 | 0.233 | 0.233 | +0.01 (+4.48%) | 658,100 |
15 Dec 2022 | USD | 0.26 | 0.28 | 0.221 | 0.223 | 0.223 | -0.037 (-14.23%) | 75,500 |
14 Dec 2022 | USD | 0.298 | 0.298 | 0.26 | 0.26 | 0.26 | +0.003 (+1.17%) | 58,300 |
13 Dec 2022 | USD | 0.29 | 0.33 | 0.25 | 0.257 | 0.257 | -0.023 (-8.21%) | 95,900 |
12 Dec 2022 | USD | 0.281 | 0.321 | 0.266 | 0.28 | 0.28 | -0.01 (-3.45%) | 85,800 |
9 Dec 2022 | USD | 0.338 | 0.355 | 0.262 | 0.29 | 0.29 | -0.034 (-10.49%) | 186,900 |
8 Dec 2022 | USD | 0.47 | 0.47 | 0.3 | 0.324 | 0.324 | +0.001 (+0.31%) | 163,700 |
7 Dec 2022 | USD | 0.387 | 0.4 | 0.32 | 0.323 | 0.323 | -0.047 (-12.70%) | 66,700 |
6 Dec 2022 | USD | 0.43 | 0.43 | 0.36 | 0.37 | 0.37 | -0.065 (-14.94%) | 59,300 |
5 Dec 2022 | USD | 0.47 | 0.47 | 0.391 | 0.435 | 0.435 | -0.045 (-9.38%) | 104,200 |
2 Dec 2022 | USD | 0.366 | 0.482 | 0.326 | 0.48 | 0.48 | +0.135 (+39.13%) | 402,100 |
1 Dec 2022 | USD | 0.369 | 0.37 | 0.289 | 0.345 | 0.345 | -0.025 (-6.76%) | 144,100 |
30 Nov 2022 | USD | 0.36 | 0.383 | 0.353 | 0.37 | 0.37 | -0.004 (-1.07%) | 68,100 |
29 Nov 2022 | USD | 0.37 | 0.394 | 0.362 | 0.374 | 0.374 | -0.005 (-1.32%) | 80,300 |
28 Nov 2022 | USD | 0.39 | 0.43 | 0.354 | 0.379 | 0.379 | -0.005 (-1.30%) | 40,000 |
25 Nov 2022 | USD | 0.409 | 0.449 | 0.353 | 0.384 | 0.384 | -0.026 (-6.34%) | 115,700 |
23 Nov 2022 | USD | 0.431 | 0.452 | 0.4 | 0.41 | 0.41 | -0.035 (-7.87%) | 55,200 |
22 Nov 2022 | USD | 0.46 | 0.476 | 0.4 | 0.445 | 0.445 | -0.005 (-1.11%) | 165,800 |
21 Nov 2022 | USD | 0.42 | 0.495 | 0.42 | 0.45 | 0.45 | +0.06 (+15.38%) | 283,100 |
18 Nov 2022 | USD | 0.383 | 0.398 | 0.352 | 0.39 | 0.39 | +0.025 (+6.85%) | 51,400 |
17 Nov 2022 | USD | 0.417 | 0.427 | 0.358 | 0.365 | 0.365 | -0.065 (-15.12%) | 96,400 |
16 Nov 2022 | USD | 0.55 | 0.55 | 0.42 | 0.43 | 0.43 | -0.079 (-15.52%) | 130,800 |