Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.145 | 0.154 | 0.13 | 0.13 | 1.3 | -0.012 (-8.45%) | 30,700 |
9 Dec 2022 | USD | 0.165 | 0.165 | 0.142 | 0.142 | 1.42 | -0.003 (-2.07%) | 115,800 |
8 Dec 2022 | USD | 0.19 | 0.19 | 0.145 | 0.145 | 1.45 | -0.018 (-11.04%) | 171,300 |
7 Dec 2022 | USD | 0.199 | 0.199 | 0.161 | 0.163 | 1.63 | -0.035 (-17.68%) | 128,900 |
6 Dec 2022 | USD | 0.192 | 0.204 | 0.164 | 0.198 | 1.98 | +0.02 (+11.24%) | 155,600 |
5 Dec 2022 | USD | 0.178 | 0.205 | 0.178 | 0.178 | 1.78 | +0.007 (+4.09%) | 210,400 |
2 Dec 2022 | USD | 0.162 | 0.193 | 0.162 | 0.171 | 1.71 | -0.019 (-10%) | 324,800 |
1 Dec 2022 | USD | 0.153 | 0.195 | 0.153 | 0.19 | 1.9 | -0.005 (-2.56%) | 26,300 |
30 Nov 2022 | USD | 0.155 | 0.195 | 0.155 | 0.195 | 1.95 | +0.016 (+8.94%) | 65,200 |
29 Nov 2022 | USD | 0.159 | 0.195 | 0.159 | 0.179 | 1.79 | +0.009 (+5.29%) | 64,500 |
28 Nov 2022 | USD | 0.189 | 0.189 | 0.166 | 0.17 | 1.7 | -0.02 (-10.53%) | 46,000 |
25 Nov 2022 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 1.9 | -0.011 (-5.47%) | 113,700 |
23 Nov 2022 | USD | 0.168 | 0.201 | 0.15 | 0.201 | 2.01 | +0.011 (+5.79%) | 439,300 |
22 Nov 2022 | USD | 0.193 | 0.21 | 0.187 | 0.19 | 1.9 | +0.01 (+5.56%) | 57,200 |
21 Nov 2022 | USD | 0.19 | 0.22 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 281,000 |
18 Nov 2022 | USD | 0.19 | 0.196 | 0.175 | 0.18 | 1.8 | -0.014 (-7.22%) | 68,600 |
17 Nov 2022 | USD | 0.202 | 0.206 | 0.156 | 0.194 | 1.94 | +0.005 (+2.65%) | 58,600 |
16 Nov 2022 | USD | 0.192 | 0.2 | 0.183 | 0.189 | 1.89 | -0.022 (-10.43%) | 124,400 |
15 Nov 2022 | USD | 0.151 | 0.211 | 0.151 | 0.211 | 2.11 | +0.032 (+17.88%) | 461,800 |
14 Nov 2022 | USD | 0.187 | 0.187 | 0.156 | 0.179 | 1.79 | -0.001 (-0.56%) | 277,000 |
11 Nov 2022 | USD | 0.174 | 0.185 | 0.171 | 0.18 | 1.8 | +0.002 (+1.12%) | 113,500 |
10 Nov 2022 | USD | 0.165 | 0.179 | 0.154 | 0.178 | 1.78 | +0.013 (+7.88%) | 304,000 |
9 Nov 2022 | USD | 0.184 | 0.184 | 0.158 | 0.165 | 1.65 | -0.002 (-1.20%) | 56,800 |
8 Nov 2022 | USD | 0.165 | 0.185 | 0.161 | 0.167 | 1.67 | 0.0 (0.0%) | 53,300 |
7 Nov 2022 | USD | 0.188 | 0.188 | 0.161 | 0.167 | 1.67 | -0.013 (-7.22%) | 15,200 |
4 Nov 2022 | USD | 0.18 | 0.195 | 0.17 | 0.18 | 1.8 | +0.019 (+11.80%) | 31,300 |
3 Nov 2022 | USD | 0.149 | 0.174 | 0.149 | 0.161 | 1.61 | -0.007 (-4.17%) | 26,200 |
2 Nov 2022 | USD | 0.183 | 0.191 | 0.168 | 0.168 | 1.68 | -0.015 (-8.20%) | 48,800 |
1 Nov 2022 | USD | 0.212 | 0.212 | 0.18 | 0.183 | 1.83 | -0.022 (-10.73%) | 24,500 |
31 Oct 2022 | USD | 0.165 | 0.212 | 0.164 | 0.205 | 2.05 | +0.015 (+7.89%) | 173,300 |