Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.62 | 0.65 | 0.56 | 0.57 | 11.4 | -0.05 (-8.06%) | 740,400 |
9 Dec 2022 | USD | 0.62 | 0.66 | 0.6 | 0.62 | 12.4 | 0.0 (0.0%) | 561,300 |
8 Dec 2022 | USD | 0.68 | 0.71 | 0.58 | 0.62 | 12.4 | -0.05 (-7.46%) | 1,704,400 |
7 Dec 2022 | USD | 0.83 | 0.86 | 0.67 | 0.67 | 13.4 | -0.93 (-58.13%) | 3,037,800 |
6 Dec 2022 | USD | 1.67 | 1.71 | 1.58 | 1.6 | 32 | -0.08 (-4.76%) | 325,900 |
5 Dec 2022 | USD | 1.79 | 1.79 | 1.66 | 1.68 | 33.6 | -0.02 (-1.18%) | 52,800 |
2 Dec 2022 | USD | 1.57 | 1.76 | 1.53 | 1.7 | 34 | +0.1 (+6.25%) | 96,300 |
1 Dec 2022 | USD | 1.59 | 1.65 | 1.55 | 1.6 | 32 | +0.06 (+3.90%) | 61,800 |
30 Nov 2022 | USD | 1.49 | 1.57 | 1.48 | 1.54 | 30.8 | +0.02 (+1.32%) | 42,100 |
29 Nov 2022 | USD | 1.53 | 1.55 | 1.5 | 1.52 | 30.4 | +0.03 (+2.01%) | 30,600 |
28 Nov 2022 | USD | 1.59 | 1.6 | 1.49 | 1.49 | 29.8 | -0.14 (-8.59%) | 33,800 |
25 Nov 2022 | USD | 1.57 | 1.66 | 1.55 | 1.63 | 32.6 | +0.05 (+3.16%) | 25,500 |
23 Nov 2022 | USD | 1.54 | 1.64 | 1.54 | 1.58 | 31.6 | +0.04 (+2.60%) | 42,500 |
22 Nov 2022 | USD | 1.62 | 1.65 | 1.54 | 1.54 | 30.8 | -0.09 (-5.52%) | 27,300 |
21 Nov 2022 | USD | 1.6 | 1.65 | 1.53 | 1.63 | 32.6 | +0.03 (+1.88%) | 76,500 |
18 Nov 2022 | USD | 1.66 | 1.72 | 1.6 | 1.6 | 32 | -0.11 (-6.43%) | 50,000 |
17 Nov 2022 | USD | 1.73 | 1.79 | 1.67 | 1.71 | 34.2 | -0.03 (-1.72%) | 67,800 |
16 Nov 2022 | USD | 1.88 | 1.88 | 1.74 | 1.74 | 34.8 | -0.01 (-0.57%) | 38,600 |
15 Nov 2022 | USD | 1.74 | 1.84 | 1.71 | 1.75 | 35 | +0.05 (+2.94%) | 127,600 |
14 Nov 2022 | USD | 1.62 | 1.78 | 1.62 | 1.7 | 34 | -0.05 (-2.86%) | 83,400 |
11 Nov 2022 | USD | 1.65 | 1.75 | 1.6 | 1.75 | 35 | +0.11 (+6.71%) | 95,600 |
10 Nov 2022 | USD | 1.52 | 1.64 | 1.46 | 1.64 | 32.8 | +0.16 (+10.81%) | 212,200 |
9 Nov 2022 | USD | 1.51 | 1.53 | 1.46 | 1.48 | 29.6 | -0.06 (-3.90%) | 95,000 |
8 Nov 2022 | USD | 1.67 | 1.67 | 1.5 | 1.54 | 30.8 | -0.12 (-7.23%) | 201,300 |
7 Nov 2022 | USD | 1.78 | 1.78 | 1.64 | 1.66 | 33.2 | -0.12 (-6.74%) | 120,300 |
4 Nov 2022 | USD | 1.87 | 1.91 | 1.77 | 1.78 | 35.6 | -0.08 (-4.30%) | 78,000 |
3 Nov 2022 | USD | 2.03 | 2.07 | 1.84 | 1.86 | 37.2 | -0.2 (-9.71%) | 273,700 |
2 Nov 2022 | USD | 2.08 | 2.14 | 2.03 | 2.06 | 41.2 | 0.0 (0.0%) | 49,700 |
1 Nov 2022 | USD | 2.18 | 2.24 | 2.06 | 2.06 | 41.2 | -0.13 (-5.94%) | 113,900 |
31 Oct 2022 | USD | 2.1 | 2.24 | 2.07 | 2.19 | 43.8 | +0.09 (+4.29%) | 256,600 |