Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 13,100 |
16 Dec 2022 | USD | 0.51 | 0.519 | 0.47 | 0.485 | 0.485 | -0.028 (-5.46%) | 54,000 |
15 Dec 2022 | USD | 0.53 | 0.53 | 0.5 | 0.513 | 0.513 | -0.022 (-4.11%) | 20,700 |
14 Dec 2022 | USD | 0.546 | 0.546 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 3,400 |
13 Dec 2022 | USD | 0.577 | 0.577 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 16,500 |
12 Dec 2022 | USD | 0.574 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 11,700 |
9 Dec 2022 | USD | 0.62 | 0.62 | 0.476 | 0.58 | 0.58 | -0.035 (-5.69%) | 139,900 |
8 Dec 2022 | USD | 0.62 | 0.624 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 2,200 |
7 Dec 2022 | USD | 0.628 | 0.628 | 0.611 | 0.62 | 0.62 | -0.007 (-1.12%) | 16,200 |
6 Dec 2022 | USD | 0.634 | 0.634 | 0.62 | 0.627 | 0.627 | -0.007 (-1.10%) | 6,300 |
5 Dec 2022 | USD | 0.63 | 0.638 | 0.63 | 0.634 | 0.634 | +0.004 (+0.63%) | 26,700 |
2 Dec 2022 | USD | 0.625 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 33,900 |
1 Dec 2022 | USD | 0.605 | 0.62 | 0.59 | 0.62 | 0.62 | +0.022 (+3.71%) | 31,900 |
30 Nov 2022 | USD | 0.6177 | 0.6177 | 0.5958 | 0.5978 | 0.5978 | -0.006 (-0.99%) | 9,315 |
29 Nov 2022 | USD | 0.6032 | 0.61 | 0.5859 | 0.6038 | 0.6038 | +0.01 (+1.65%) | 27,894 |
28 Nov 2022 | USD | 0.5852 | 0.594 | 0.5826 | 0.594 | 0.594 | +0.011 (+1.89%) | 13,403 |
25 Nov 2022 | USD | 0.6 | 0.6 | 0.583 | 0.583 | 0.583 | -0.017 (-2.83%) | 66,600 |
23 Nov 2022 | USD | 0.581 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 41,000 |
22 Nov 2022 | USD | 0.57 | 0.57 | 0.552 | 0.57 | 0.57 | +0.001 (+0.18%) | 7,300 |
21 Nov 2022 | USD | 0.574 | 0.577 | 0.552 | 0.569 | 0.569 | -0.001 (-0.18%) | 14,700 |
18 Nov 2022 | USD | 0.516 | 0.579 | 0.512 | 0.57 | 0.57 | +0.045 (+8.57%) | 158,400 |
17 Nov 2022 | USD | 0.47 | 0.529 | 0.47 | 0.525 | 0.525 | +0.066 (+14.38%) | 117,800 |
16 Nov 2022 | USD | 0.5 | 0.5 | 0.459 | 0.459 | 0.459 | -0.034 (-6.90%) | 18,000 |
15 Nov 2022 | USD | 0.45 | 0.493 | 0.45 | 0.493 | 0.493 | +0.047 (+10.54%) | 35,300 |
14 Nov 2022 | USD | 0.47 | 0.471 | 0.446 | 0.446 | 0.446 | -0.024 (-5.11%) | 14,200 |
11 Nov 2022 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 27,000 |
10 Nov 2022 | USD | 0.43 | 0.485 | 0.43 | 0.465 | 0.465 | +0.002 (+0.43%) | 27,900 |
9 Nov 2022 | USD | 0.463 | 0.463 | 0.463 | 0.463 | 0.463 | -0.007 (-1.49%) | 10,100 |
8 Nov 2022 | USD | 0.473 | 0.485 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 19,100 |
7 Nov 2022 | USD | 0.47 | 0.47 | 0.447 | 0.47 | 0.47 | -0.015 (-3.09%) | 32,800 |