Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | +0.003 (+1.01%) | 11,800 |
9 Dec 2022 | USD | 0.296 | 0.335 | 0.29 | 0.297 | 0.297 | -0.008 (-2.62%) | 27,500 |
8 Dec 2022 | USD | 0.305 | 0.315 | 0.299 | 0.305 | 0.305 | -0.007 (-2.24%) | 17,500 |
7 Dec 2022 | USD | 0.336 | 0.336 | 0.311 | 0.312 | 0.312 | -0.021 (-6.31%) | 6,900 |
6 Dec 2022 | USD | 0.348 | 0.348 | 0.33 | 0.333 | 0.333 | 0.0 (0.0%) | 14,600 |
5 Dec 2022 | USD | 0.385 | 0.385 | 0.33 | 0.333 | 0.333 | +0.01 (+3.10%) | 2,800 |
2 Dec 2022 | USD | 0.33 | 0.35 | 0.319 | 0.323 | 0.323 | -0.027 (-7.71%) | 33,300 |
1 Dec 2022 | USD | 0.377 | 0.377 | 0.349 | 0.35 | 0.35 | -0.01 (-2.78%) | 35,500 |
30 Nov 2022 | USD | 0.372 | 0.372 | 0.36 | 0.36 | 0.36 | +0.002 (+0.56%) | 5,700 |
29 Nov 2022 | USD | 0.368 | 0.377 | 0.358 | 0.358 | 0.358 | -0.022 (-5.79%) | 7,400 |
28 Nov 2022 | USD | 0.425 | 0.425 | 0.38 | 0.38 | 0.38 | -0.007 (-1.81%) | 5,600 |
25 Nov 2022 | USD | 0.375 | 0.392 | 0.364 | 0.387 | 0.387 | -0.03 (-7.19%) | 19,900 |
23 Nov 2022 | USD | 0.48 | 0.48 | 0.417 | 0.417 | 0.417 | -0.038 (-8.35%) | 32,500 |
22 Nov 2022 | USD | 0.384 | 0.469 | 0.384 | 0.455 | 0.455 | +0.074 (+19.42%) | 17,100 |
21 Nov 2022 | USD | 0.345 | 0.42 | 0.345 | 0.381 | 0.381 | -0.013 (-3.30%) | 7,800 |
18 Nov 2022 | USD | 0.377 | 0.402 | 0.368 | 0.394 | 0.394 | +0.043 (+12.25%) | 24,800 |
17 Nov 2022 | USD | 0.368 | 0.385 | 0.328 | 0.351 | 0.351 | -0.087 (-19.86%) | 51,100 |
16 Nov 2022 | USD | 0.46 | 0.55 | 0.438 | 0.438 | 0.438 | -0.062 (-12.40%) | 28,000 |
15 Nov 2022 | USD | 0.695 | 0.7 | 0.379 | 0.5 | 0.5 | -0.401 (-44.51%) | 231,900 |
14 Nov 2022 | USD | 0.898 | 0.946 | 0.898 | 0.901 | 0.901 | +0.007 (+0.78%) | 8,300 |
11 Nov 2022 | USD | 0.86 | 0.902 | 0.84 | 0.894 | 0.894 | +0.054 (+6.43%) | 13,100 |
10 Nov 2022 | USD | 0.842 | 0.85 | 0.826 | 0.84 | 0.84 | +0.029 (+3.58%) | 11,700 |
9 Nov 2022 | USD | 0.815 | 0.83 | 0.806 | 0.811 | 0.811 | -0.019 (-2.29%) | 10,400 |
8 Nov 2022 | USD | 0.84 | 0.84 | 0.806 | 0.83 | 0.83 | -0.012 (-1.43%) | 8,100 |
7 Nov 2022 | USD | 0.863 | 0.863 | 0.842 | 0.842 | 0.842 | -0.008 (-0.94%) | 2,200 |
4 Nov 2022 | USD | 0.87 | 0.87 | 0.841 | 0.85 | 0.85 | +0.01 (+1.19%) | 8,100 |
3 Nov 2022 | USD | 0.888 | 0.888 | 0.84 | 0.84 | 0.84 | -0.082 (-8.89%) | 28,600 |
2 Nov 2022 | USD | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | +0.028 (+3.13%) | 1,000 |
1 Nov 2022 | USD | 0.896 | 0.907 | 0.89 | 0.894 | 0.894 | +0.014 (+1.59%) | 4,300 |
31 Oct 2022 | USD | 0.893 | 0.912 | 0.877 | 0.88 | 0.88 | +0.01 (+1.15%) | 21,400 |