Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.439 | 0.47 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 216,600 |
16 Dec 2022 | USD | 0.44 | 0.493 | 0.415 | 0.42 | 0.42 | -0.03 (-6.67%) | 484,600 |
15 Dec 2022 | USD | 0.483 | 0.49 | 0.441 | 0.45 | 0.45 | -0.005 (-1.10%) | 274,500 |
14 Dec 2022 | USD | 0.48 | 0.55 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 206,300 |
13 Dec 2022 | USD | 0.5 | 0.62 | 0.46 | 0.46 | 0.46 | -0.022 (-4.56%) | 523,400 |
12 Dec 2022 | USD | 0.513 | 0.52 | 0.471 | 0.482 | 0.482 | -0.039 (-7.49%) | 196,400 |
9 Dec 2022 | USD | 0.53 | 0.56 | 0.52 | 0.521 | 0.521 | -0.003 (-0.57%) | 209,300 |
8 Dec 2022 | USD | 0.542 | 0.588 | 0.511 | 0.524 | 0.524 | -0.036 (-6.43%) | 180,100 |
7 Dec 2022 | USD | 0.564 | 0.588 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 76,400 |
6 Dec 2022 | USD | 0.61 | 0.61 | 0.56 | 0.565 | 0.565 | -0.04 (-6.61%) | 101,600 |
5 Dec 2022 | USD | 0.599 | 0.625 | 0.58 | 0.605 | 0.605 | +0.01 (+1.68%) | 190,900 |
2 Dec 2022 | USD | 0.578 | 0.606 | 0.57 | 0.595 | 0.595 | +0.016 (+2.76%) | 58,200 |
1 Dec 2022 | USD | 0.59 | 0.622 | 0.57 | 0.579 | 0.579 | -0.017 (-2.85%) | 169,800 |
30 Nov 2022 | USD | 0.6 | 0.632 | 0.58 | 0.596 | 0.596 | -0.011 (-1.81%) | 106,200 |
29 Nov 2022 | USD | 0.624 | 0.636 | 0.6 | 0.607 | 0.607 | -0.008 (-1.30%) | 42,700 |
28 Nov 2022 | USD | 0.627 | 0.644 | 0.602 | 0.615 | 0.615 | -0.025 (-3.91%) | 75,300 |
25 Nov 2022 | USD | 0.63 | 0.64 | 0.59 | 0.64 | 0.64 | +0.027 (+4.40%) | 236,700 |
23 Nov 2022 | USD | 0.6 | 0.618 | 0.58 | 0.613 | 0.613 | -0.005 (-0.81%) | 181,500 |
22 Nov 2022 | USD | 0.65 | 0.65 | 0.593 | 0.618 | 0.618 | +0.002 (+0.32%) | 132,700 |
21 Nov 2022 | USD | 0.625 | 0.65 | 0.591 | 0.616 | 0.616 | +0.002 (+0.33%) | 149,100 |
18 Nov 2022 | USD | 0.63 | 0.645 | 0.59 | 0.614 | 0.614 | +0.012 (+1.99%) | 171,000 |
17 Nov 2022 | USD | 0.61 | 0.629 | 0.591 | 0.602 | 0.602 | +0.012 (+2.03%) | 195,300 |
16 Nov 2022 | USD | 0.65 | 0.66 | 0.588 | 0.59 | 0.59 | -0.06 (-9.23%) | 250,600 |
15 Nov 2022 | USD | 0.7 | 0.7 | 0.621 | 0.65 | 0.65 | -0.04 (-5.80%) | 284,400 |
14 Nov 2022 | USD | 0.681 | 0.741 | 0.675 | 0.69 | 0.69 | +0.002 (+0.29%) | 351,400 |
11 Nov 2022 | USD | 0.689 | 0.721 | 0.67 | 0.688 | 0.688 | +0.017 (+2.53%) | 173,100 |
10 Nov 2022 | USD | 0.692 | 0.708 | 0.662 | 0.671 | 0.671 | -0.007 (-1.03%) | 183,000 |
9 Nov 2022 | USD | 0.689 | 0.716 | 0.652 | 0.678 | 0.678 | -0.016 (-2.31%) | 118,400 |
8 Nov 2022 | USD | 0.73 | 0.73 | 0.689 | 0.694 | 0.694 | -0.001 (-0.14%) | 114,900 |
7 Nov 2022 | USD | 0.754 | 0.754 | 0.67 | 0.695 | 0.695 | -0.058 (-7.70%) | 147,400 |