Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.575 | 0.6 | 0.57 | 0.575 | 2.3 | -0.018 (-3.04%) | 65,200 |
9 Dec 2022 | USD | 0.61 | 0.63 | 0.57 | 0.593 | 2.372 | 0.0 (0.0%) | 107,000 |
8 Dec 2022 | USD | 0.56 | 0.63 | 0.56 | 0.593 | 2.372 | +0.03 (+5.33%) | 164,200 |
7 Dec 2022 | USD | 0.555 | 0.585 | 0.555 | 0.563 | 2.252 | -0.009 (-1.57%) | 53,700 |
6 Dec 2022 | USD | 0.605 | 0.605 | 0.568 | 0.572 | 2.288 | -0.02 (-3.38%) | 48,000 |
5 Dec 2022 | USD | 0.646 | 0.646 | 0.59 | 0.592 | 2.368 | -0.028 (-4.52%) | 71,700 |
2 Dec 2022 | USD | 0.645 | 0.7 | 0.601 | 0.62 | 2.48 | +0.01 (+1.64%) | 100,200 |
1 Dec 2022 | USD | 0.59 | 0.628 | 0.585 | 0.61 | 2.44 | +0.055 (+9.91%) | 90,500 |
30 Nov 2022 | USD | 0.57 | 0.579 | 0.538 | 0.555 | 2.22 | -0.001 (-0.18%) | 76,900 |
29 Nov 2022 | USD | 0.597 | 0.6 | 0.538 | 0.556 | 2.224 | -0.049 (-8.10%) | 193,900 |
28 Nov 2022 | USD | 0.72 | 0.747 | 0.566 | 0.605 | 2.42 | -0.115 (-15.97%) | 837,900 |
25 Nov 2022 | USD | 0.755 | 0.755 | 0.71 | 0.72 | 2.88 | +0.01 (+1.41%) | 48,500 |
23 Nov 2022 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 2.84 | +0.026 (+3.80%) | 234,500 |
22 Nov 2022 | USD | 0.75 | 0.78 | 0.67 | 0.684 | 2.736 | -0.056 (-7.57%) | 315,600 |
21 Nov 2022 | USD | 0.62 | 0.755 | 0.6 | 0.74 | 2.96 | +0.145 (+24.37%) | 467,700 |
18 Nov 2022 | USD | 0.53 | 0.61 | 0.53 | 0.595 | 2.38 | +0.092 (+18.29%) | 419,600 |
17 Nov 2022 | USD | 0.52 | 0.52 | 0.498 | 0.503 | 2.012 | -0.007 (-1.37%) | 66,400 |
16 Nov 2022 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 2.04 | -0.01 (-1.92%) | 28,900 |
15 Nov 2022 | USD | 0.505 | 0.55 | 0.491 | 0.52 | 2.08 | +0.03 (+6.12%) | 100,700 |
14 Nov 2022 | USD | 0.485 | 0.495 | 0.48 | 0.49 | 1.96 | -0.004 (-0.81%) | 30,000 |
11 Nov 2022 | USD | 0.5 | 0.502 | 0.482 | 0.494 | 1.976 | -0.008 (-1.59%) | 91,900 |
10 Nov 2022 | USD | 0.454 | 0.52 | 0.452 | 0.502 | 2.008 | +0.029 (+6.13%) | 294,500 |
9 Nov 2022 | USD | 0.49 | 0.499 | 0.47 | 0.473 | 1.892 | -0.024 (-4.83%) | 80,800 |
8 Nov 2022 | USD | 0.49 | 0.5 | 0.46 | 0.497 | 1.988 | -0.001 (-0.20%) | 118,800 |
7 Nov 2022 | USD | 0.473 | 0.5 | 0.47 | 0.498 | 1.992 | +0.038 (+8.26%) | 136,100 |
4 Nov 2022 | USD | 0.43 | 0.465 | 0.41 | 0.46 | 1.84 | +0.017 (+3.84%) | 53,000 |
3 Nov 2022 | USD | 0.435 | 0.453 | 0.435 | 0.443 | 1.772 | +0.002 (+0.45%) | 78,000 |
2 Nov 2022 | USD | 0.46 | 0.46 | 0.43 | 0.441 | 1.764 | -0.015 (-3.29%) | 49,600 |
1 Nov 2022 | USD | 0.45 | 0.46 | 0.44 | 0.456 | 1.824 | +0.016 (+3.64%) | 171,500 |
31 Oct 2022 | USD | 0.455 | 0.455 | 0.428 | 0.44 | 1.76 | -0.008 (-1.79%) | 32,200 |