Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | USD | 0.468 | 0.55 | 0.39 | 0.509 | 0.509 | +0.145 (+39.84%) | 311,100 |
14 Nov 2022 | USD | 0.4 | 0.421 | 0.339 | 0.364 | 0.364 | +0.019 (+5.51%) | 198,600 |
11 Nov 2022 | USD | 0.286 | 0.362 | 0.268 | 0.345 | 0.345 | +0.064 (+22.78%) | 274,900 |
10 Nov 2022 | USD | 0.275 | 0.281 | 0.256 | 0.281 | 0.281 | +0.027 (+10.63%) | 63,400 |
9 Nov 2022 | USD | 0.258 | 0.273 | 0.248 | 0.254 | 0.254 | -0.012 (-4.51%) | 104,200 |
8 Nov 2022 | USD | 0.26 | 0.27 | 0.245 | 0.266 | 0.266 | +0.014 (+5.56%) | 528,200 |
7 Nov 2022 | USD | 0.28 | 0.28 | 0.24 | 0.252 | 0.252 | -0.005 (-1.95%) | 216,000 |
4 Nov 2022 | USD | 0.27 | 0.27 | 0.245 | 0.257 | 0.257 | +0.007 (+2.80%) | 143,100 |
3 Nov 2022 | USD | 0.308 | 0.32 | 0.25 | 0.25 | 0.25 | -0.06 (-19.35%) | 424,500 |
2 Nov 2022 | USD | 0.388 | 0.399 | 0.302 | 0.31 | 0.31 | -0.08 (-20.51%) | 157,500 |
1 Nov 2022 | USD | 0.382 | 0.41 | 0.37 | 0.39 | 0.39 | +0.017 (+4.56%) | 61,300 |
31 Oct 2022 | USD | 0.368 | 0.41 | 0.344 | 0.373 | 0.373 | +0.004 (+1.08%) | 90,200 |
28 Oct 2022 | USD | 0.411 | 0.411 | 0.343 | 0.369 | 0.369 | -0.021 (-5.38%) | 91,700 |
27 Oct 2022 | USD | 0.46 | 0.46 | 0.389 | 0.39 | 0.39 | -0.054 (-12.16%) | 198,000 |
26 Oct 2022 | USD | 0.52 | 0.52 | 0.397 | 0.444 | 0.444 | -0.056 (-11.20%) | 165,300 |
25 Oct 2022 | USD | 0.52 | 0.529 | 0.49 | 0.5 | 0.5 | -0.001 (-0.20%) | 76,700 |
24 Oct 2022 | USD | 0.52 | 0.52 | 0.471 | 0.501 | 0.501 | -0.009 (-1.76%) | 15,600 |
21 Oct 2022 | USD | 0.575 | 0.575 | 0.506 | 0.51 | 0.51 | -0.056 (-9.89%) | 116,100 |
20 Oct 2022 | USD | 0.55 | 0.649 | 0.541 | 0.566 | 0.566 | +0.026 (+4.81%) | 154,500 |
19 Oct 2022 | USD | 0.751 | 0.827 | 0.52 | 0.54 | 0.54 | -0.255 (-32.08%) | 204,900 |
18 Oct 2022 | USD | 0.86 | 0.868 | 0.795 | 0.795 | 0.795 | +0.003 (+0.38%) | 35,600 |
17 Oct 2022 | USD | 1 | 1 | 0.75 | 0.792 | 0.792 | -0.111 (-12.29%) | 90,200 |
14 Oct 2022 | USD | 1.04 | 1.04 | 0.9 | 0.903 | 0.903 | -0.055 (-5.74%) | 54,400 |
13 Oct 2022 | USD | 1.04 | 1.07 | 0.912 | 0.958 | 0.958 | +0.008 (+0.84%) | 20,000 |
12 Oct 2022 | USD | 1.04 | 1.04 | 0.9 | 0.95 | 0.95 | -0.03 (-3.06%) | 11,600 |
11 Oct 2022 | USD | 1.14 | 1.14 | 0.96 | 0.98 | 0.98 | -0.1 (-9.26%) | 19,200 |
10 Oct 2022 | USD | 1.14 | 1.15 | 1.02 | 1.08 | 1.08 | 0.0 (0.0%) | 32,300 |
7 Oct 2022 | USD | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.04 (-3.57%) | 30,700 |
6 Oct 2022 | USD | 1.15 | 1.19 | 1.05 | 1.12 | 1.12 | -0.08 (-6.67%) | 162,900 |
5 Oct 2022 | USD | 1.11 | 1.3 | 1.09 | 1.2 | 1.2 | +0.06 (+5.26%) | 94,700 |