Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | USD | 0.471 | 0.51 | 0.471 | 0.485 | 0.485 | +0.006 (+1.25%) | 33,100 |
28 Dec 2022 | USD | 0.514 | 0.514 | 0.474 | 0.479 | 0.479 | -0.021 (-4.20%) | 29,600 |
27 Dec 2022 | USD | 0.537 | 0.55 | 0.5 | 0.5 | 0.5 | -0.002 (-0.40%) | 14,300 |
23 Dec 2022 | USD | 0.484 | 0.507 | 0.484 | 0.502 | 0.502 | +0.015 (+3.08%) | 14,200 |
22 Dec 2022 | USD | 0.522 | 0.529 | 0.487 | 0.487 | 0.487 | -0.047 (-8.80%) | 13,300 |
21 Dec 2022 | USD | 0.546 | 0.546 | 0.533 | 0.534 | 0.534 | -0.006 (-1.11%) | 4,400 |
20 Dec 2022 | USD | 0.468 | 0.541 | 0.467 | 0.54 | 0.54 | +0.072 (+15.38%) | 101,400 |
19 Dec 2022 | USD | 0.472 | 0.472 | 0.468 | 0.468 | 0.468 | 0.0 (0.0%) | 49,900 |
16 Dec 2022 | USD | 0.468 | 0.468 | 0.468 | 0.468 | 0.468 | -0.015 (-3.11%) | 3,000 |
15 Dec 2022 | USD | 0.47 | 0.485 | 0.47 | 0.483 | 0.483 | +0.016 (+3.43%) | 38,400 |
14 Dec 2022 | USD | 0.478 | 0.49 | 0.467 | 0.467 | 0.467 | -0.01 (-2.10%) | 27,300 |
13 Dec 2022 | USD | 0.52 | 0.52 | 0.477 | 0.477 | 0.477 | -0.023 (-4.60%) | 19,900 |
12 Dec 2022 | USD | 0.49 | 0.508 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 15,800 |
9 Dec 2022 | USD | 0.503 | 0.519 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 37,600 |
8 Dec 2022 | USD | 0.562 | 0.601 | 0.512 | 0.52 | 0.52 | -0.07 (-11.86%) | 190,900 |
7 Dec 2022 | USD | 0.561 | 0.59 | 0.55 | 0.59 | 0.59 | +0.045 (+8.26%) | 14,500 |
6 Dec 2022 | USD | 0.554 | 0.554 | 0.543 | 0.545 | 0.545 | -0.025 (-4.39%) | 25,000 |
5 Dec 2022 | USD | 0.58 | 0.587 | 0.566 | 0.57 | 0.57 | -0.008 (-1.38%) | 15,100 |
2 Dec 2022 | USD | 0.599 | 0.605 | 0.571 | 0.578 | 0.578 | -0.012 (-2.03%) | 41,400 |
1 Dec 2022 | USD | 0.5981 | 0.6371 | 0.59 | 0.59 | 0.59 | -0.008 (-1.34%) | 95,207 |
30 Nov 2022 | USD | 0.593 | 0.604 | 0.552 | 0.598 | 0.598 | +0.006 (+1.01%) | 105,300 |
29 Nov 2022 | USD | 0.649 | 0.68 | 0.559 | 0.592 | 0.592 | +0.073 (+14.07%) | 109,100 |
28 Nov 2022 | USD | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | -0.003 (-0.57%) | 3,900 |
25 Nov 2022 | USD | 0.522 | 0.522 | 0.522 | 0.522 | 0.522 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 0.507 | 0.522 | 0.507 | 0.522 | 0.522 | +0.012 (+2.35%) | 1,700 |
22 Nov 2022 | USD | 0.504 | 0.51 | 0.504 | 0.51 | 0.51 | +0.005 (+0.99%) | 6,500 |
21 Nov 2022 | USD | 0.52 | 0.524 | 0.495 | 0.505 | 0.505 | -0.051 (-9.17%) | 9,100 |
18 Nov 2022 | USD | 0.525 | 0.556 | 0.525 | 0.556 | 0.556 | +0.04 (+7.75%) | 33,900 |
17 Nov 2022 | USD | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | -0.001 (-0.19%) | 500 |
16 Nov 2022 | USD | 0.53 | 0.53 | 0.517 | 0.517 | 0.517 | 0.0 (0.0%) | 20,200 |