Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | USD | 0.148 | 0.149 | 0.129 | 0.14 | 0.14 | 0.0 (0.0%) | 420,600 |
22 Dec 2022 | USD | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 448,400 |
21 Dec 2022 | USD | 0.178 | 0.186 | 0.141 | 0.144 | 0.144 | -0.037 (-20.44%) | 839,800 |
20 Dec 2022 | USD | 0.179 | 0.209 | 0.16 | 0.181 | 0.181 | -0.003 (-1.63%) | 598,900 |
19 Dec 2022 | USD | 0.236 | 0.24 | 0.177 | 0.184 | 0.184 | -0.026 (-12.38%) | 377,400 |
16 Dec 2022 | USD | 0.2 | 0.238 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,366,000 |
15 Dec 2022 | USD | 0.279 | 0.281 | 0.19 | 0.205 | 0.205 | -0.08 (-28.07%) | 609,800 |
14 Dec 2022 | USD | 0.291 | 0.31 | 0.271 | 0.285 | 0.285 | -0.017 (-5.63%) | 156,300 |
13 Dec 2022 | USD | 0.27 | 0.31 | 0.27 | 0.302 | 0.302 | +0.012 (+4.14%) | 101,900 |
12 Dec 2022 | USD | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 76,700 |
9 Dec 2022 | USD | 0.29 | 0.3 | 0.282 | 0.295 | 0.295 | +0.013 (+4.61%) | 46,600 |
8 Dec 2022 | USD | 0.296 | 0.305 | 0.271 | 0.282 | 0.282 | -0.023 (-7.54%) | 109,200 |
7 Dec 2022 | USD | 0.321 | 0.33 | 0.29 | 0.305 | 0.305 | -0.021 (-6.44%) | 245,100 |
6 Dec 2022 | USD | 0.33 | 0.36 | 0.321 | 0.326 | 0.326 | -0.007 (-2.10%) | 78,900 |
5 Dec 2022 | USD | 0.364 | 0.37 | 0.332 | 0.333 | 0.333 | -0.031 (-8.52%) | 58,900 |
2 Dec 2022 | USD | 0.33 | 0.37 | 0.33 | 0.364 | 0.364 | -0.005 (-1.36%) | 65,600 |
1 Dec 2022 | USD | 0.379 | 0.404 | 0.36 | 0.369 | 0.369 | -0.011 (-2.89%) | 78,900 |
30 Nov 2022 | USD | 0.385 | 0.4 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 89,000 |
29 Nov 2022 | USD | 0.41 | 0.422 | 0.38 | 0.4 | 0.4 | +0.002 (+0.50%) | 186,900 |
28 Nov 2022 | USD | 0.46 | 0.47 | 0.38 | 0.398 | 0.398 | -0.072 (-15.32%) | 225,500 |
25 Nov 2022 | USD | 0.478 | 0.478 | 0.433 | 0.47 | 0.47 | +0.02 (+4.44%) | 81,300 |
23 Nov 2022 | USD | 0.5 | 0.5 | 0.408 | 0.45 | 0.45 | -0.03 (-6.25%) | 282,400 |
22 Nov 2022 | USD | 0.427 | 0.55 | 0.4 | 0.48 | 0.48 | +0.065 (+15.66%) | 861,800 |
21 Nov 2022 | USD | 0.41 | 0.415 | 0.37 | 0.415 | 0.415 | +0.026 (+6.68%) | 146,000 |
18 Nov 2022 | USD | 0.412 | 0.412 | 0.37 | 0.389 | 0.389 | -0.011 (-2.75%) | 229,700 |
17 Nov 2022 | USD | 0.327 | 0.41 | 0.32 | 0.4 | 0.4 | +0.01 (+2.56%) | 714,100 |
16 Nov 2022 | USD | 0.37 | 0.425 | 0.337 | 0.39 | 0.39 | -0.045 (-10.34%) | 946,500 |
15 Nov 2022 | USD | 0.7 | 0.71 | 0.41 | 0.435 | 0.435 | -0.297 (-40.57%) | 1,356,600 |
14 Nov 2022 | USD | 0.746 | 0.768 | 0.71 | 0.732 | 0.732 | +0.032 (+4.57%) | 93,800 |
11 Nov 2022 | USD | 0.7 | 0.756 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 79,900 |