Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 0.55 | 0.584 | 0.54 | 0.54 | 0.54 | -0.033 (-5.68%) | 14,749 |
13 Dec 2022 | USD | 0.57 | 0.63 | 0.5418 | 0.5725 | 0.5725 | -0.041 (-6.68%) | 13,957 |
12 Dec 2022 | USD | 0.61 | 0.65 | 0.6 | 0.6135 | 0.6135 | -0.017 (-2.62%) | 7,934 |
9 Dec 2022 | USD | 0.595 | 0.63 | 0.595 | 0.63 | 0.63 | -0.02 (-3.08%) | 4,301 |
8 Dec 2022 | USD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,521 |
7 Dec 2022 | USD | 0.6 | 0.606 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 4,603 |
6 Dec 2022 | USD | 0.685 | 0.685 | 0.6 | 0.6 | 0.6 | -0.004 (-0.73%) | 7,019 |
5 Dec 2022 | USD | 0.61 | 0.6425 | 0.6 | 0.6044 | 0.6044 | -0.026 (-4.06%) | 7,612 |
2 Dec 2022 | USD | 0.68 | 0.685 | 0.6105 | 0.63 | 0.63 | -0.03 (-4.55%) | 6,426 |
1 Dec 2022 | USD | 0.6177 | 0.66 | 0.6177 | 0.66 | 0.66 | 0.0 (0.0%) | 9,480 |
30 Nov 2022 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
29 Nov 2022 | USD | 0.66 | 0.67 | 0.6 | 0.66 | 0.66 | 0.0 (0.0%) | 7,408 |
28 Nov 2022 | USD | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 1,851 |
25 Nov 2022 | USD | 0.61 | 0.71 | 0.61 | 0.7 | 0.7 | +0.04 (+6.06%) | 5,050 |
23 Nov 2022 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0 (+0.02%) | 1,187 |
22 Nov 2022 | USD | 0.726 | 0.726 | 0.6299 | 0.6599 | 0.6599 | +0.02 (+3.13%) | 5,753 |
21 Nov 2022 | USD | 0.62 | 0.75 | 0.6 | 0.6399 | 0.6399 | +0.021 (+3.34%) | 50,708 |
18 Nov 2022 | USD | 0.65 | 0.8 | 0.6192 | 0.6192 | 0.6192 | -0.031 (-4.74%) | 51,274 |
17 Nov 2022 | USD | 0.6875 | 0.888 | 0.6 | 0.65 | 0.65 | -0.037 (-5.45%) | 148,473 |
16 Nov 2022 | USD | 0.7 | 0.7563 | 0.6519 | 0.6875 | 0.6875 | 0.0 (0.0%) | 30,968 |
15 Nov 2022 | USD | 0.8481 | 0.8481 | 0.635 | 0.6875 | 0.6875 | +0.018 (+2.61%) | 65,967 |
14 Nov 2022 | USD | 0.69 | 0.73 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 25,475 |
11 Nov 2022 | USD | 0.6105 | 0.68 | 0.6105 | 0.68 | 0.68 | +0.04 (+6.25%) | 22,267 |
10 Nov 2022 | USD | 0.675 | 0.7135 | 0.61 | 0.64 | 0.64 | -0.06 (-8.57%) | 55,872 |
9 Nov 2022 | USD | 0.65 | 0.7 | 0.55 | 0.7 | 0.7 | +0.11 (+18.64%) | 52,619 |
8 Nov 2022 | USD | 0.52 | 0.73 | 0.52 | 0.59 | 0.59 | +0.07 (+13.46%) | 23,764 |
7 Nov 2022 | USD | 0.52 | 0.54 | 0.519 | 0.52 | 0.52 | 0.0 (0.0%) | 8,718 |
4 Nov 2022 | USD | 0.56 | 0.6405 | 0.52 | 0.52 | 0.52 | -0.022 (-4.01%) | 7,197 |
3 Nov 2022 | USD | 0.8 | 0.8217 | 0.5417 | 0.5417 | 0.5417 | -0.13 (-19.29%) | 12,709 |
2 Nov 2022 | USD | 0.56 | 0.6936 | 0.56 | 0.6712 | 0.6712 | +0.131 (+24.30%) | 140,319 |