Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.61 | 0.63 | 0.6 | 0.61 | 6.1 | -0.01 (-1.61%) | 22,700 |
9 Dec 2022 | USD | 0.67 | 0.67 | 0.59 | 0.62 | 6.2 | -0.06 (-8.82%) | 37,500 |
8 Dec 2022 | USD | 0.69 | 0.71 | 0.67 | 0.68 | 6.8 | -0.02 (-2.86%) | 4,500 |
7 Dec 2022 | USD | 0.67 | 0.7 | 0.67 | 0.7 | 7 | +0.01 (+1.45%) | 27,200 |
6 Dec 2022 | USD | 0.75 | 0.76 | 0.69 | 0.69 | 6.9 | -0.08 (-10.39%) | 44,100 |
5 Dec 2022 | USD | 0.77 | 0.79 | 0.75 | 0.77 | 7.7 | 0.0 (0.0%) | 6,300 |
2 Dec 2022 | USD | 0.75 | 0.77 | 0.75 | 0.77 | 7.7 | +0.02 (+2.67%) | 23,300 |
1 Dec 2022 | USD | 0.78 | 0.78 | 0.75 | 0.75 | 7.5 | -0.02 (-2.60%) | 16,100 |
30 Nov 2022 | USD | 0.7 | 0.79 | 0.7 | 0.77 | 7.7 | +0.1 (+14.93%) | 117,700 |
29 Nov 2022 | USD | 0.58 | 0.67 | 0.58 | 0.67 | 6.7 | +0.06 (+9.84%) | 41,500 |
28 Nov 2022 | USD | 0.58 | 0.63 | 0.58 | 0.61 | 6.1 | +0.02 (+3.39%) | 74,100 |
25 Nov 2022 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 5.9 | +0.02 (+3.51%) | 6,700 |
23 Nov 2022 | USD | 0.58 | 0.6 | 0.56 | 0.57 | 5.7 | 0.0 (0.0%) | 15,200 |
22 Nov 2022 | USD | 0.56 | 0.59 | 0.53 | 0.57 | 5.7 | +0.01 (+1.79%) | 37,500 |
21 Nov 2022 | USD | 0.57 | 0.61 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 57,200 |
18 Nov 2022 | USD | 0.55 | 0.58 | 0.54 | 0.58 | 5.8 | +0.04 (+7.41%) | 34,600 |
17 Nov 2022 | USD | 0.54 | 0.57 | 0.53 | 0.54 | 5.4 | 0.0 (0.0%) | 16,100 |
16 Nov 2022 | USD | 0.6 | 0.6 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 12,900 |
15 Nov 2022 | USD | 0.56 | 0.6 | 0.53 | 0.55 | 5.5 | -0.01 (-1.79%) | 14,700 |
14 Nov 2022 | USD | 0.51 | 0.61 | 0.5 | 0.56 | 5.6 | +0.06 (+12%) | 169,000 |
11 Nov 2022 | USD | 0.48 | 0.52 | 0.48 | 0.5 | 5 | -0.02 (-3.85%) | 26,100 |
10 Nov 2022 | USD | 0.5 | 0.54 | 0.46 | 0.52 | 5.2 | +0.02 (+4%) | 21,600 |
9 Nov 2022 | USD | 0.5 | 0.52 | 0.45 | 0.5 | 5 | +0.01 (+2.04%) | 23,900 |
8 Nov 2022 | USD | 0.5 | 0.54 | 0.46 | 0.49 | 4.9 | -0.03 (-5.77%) | 15,900 |
7 Nov 2022 | USD | 0.51 | 0.54 | 0.49 | 0.52 | 5.2 | +0.02 (+4%) | 7,200 |
4 Nov 2022 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 5 | -0.01 (-1.96%) | 8,500 |
3 Nov 2022 | USD | 0.49 | 0.54 | 0.48 | 0.51 | 5.1 | -0.01 (-1.92%) | 14,700 |
2 Nov 2022 | USD | 0.48 | 0.55 | 0.48 | 0.52 | 5.2 | +0.04 (+8.33%) | 6,600 |
1 Nov 2022 | USD | 0.53 | 0.53 | 0.48 | 0.48 | 4.8 | -0.02 (-4%) | 2,500 |
31 Oct 2022 | USD | 0.5 | 0.55 | 0.47 | 0.5 | 5 | -0.02 (-3.85%) | 18,800 |