Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.451 | 0.494 | 0.448 | 0.463 | 6.945 | +0.012 (+2.66%) | 109,700 |
16 Dec 2022 | USD | 0.517 | 0.517 | 0.451 | 0.451 | 6.765 | -0.044 (-8.89%) | 13,500 |
15 Dec 2022 | USD | 0.548 | 0.548 | 0.485 | 0.495 | 7.425 | -0.045 (-8.33%) | 14,500 |
14 Dec 2022 | USD | 0.548 | 0.548 | 0.492 | 0.54 | 8.1 | -0.008 (-1.46%) | 7,900 |
13 Dec 2022 | USD | 0.464 | 0.548 | 0.464 | 0.548 | 8.22 | +0.064 (+13.22%) | 90,000 |
12 Dec 2022 | USD | 0.489 | 0.491 | 0.46 | 0.484 | 7.26 | +0.024 (+5.22%) | 15,700 |
9 Dec 2022 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 6.9 | +0.01 (+2.22%) | 18,900 |
8 Dec 2022 | USD | 0.47 | 0.485 | 0.413 | 0.45 | 6.75 | +0.008 (+1.81%) | 6,500 |
7 Dec 2022 | USD | 0.43 | 0.45 | 0.41 | 0.442 | 6.63 | -0.017 (-3.70%) | 23,900 |
6 Dec 2022 | USD | 0.474 | 0.53 | 0.451 | 0.459 | 6.885 | -0.081 (-15.00%) | 51,500 |
5 Dec 2022 | USD | 0.5 | 0.544 | 0.5 | 0.54 | 8.1 | +0.01 (+1.89%) | 14,500 |
2 Dec 2022 | USD | 0.54 | 0.54 | 0.518 | 0.53 | 7.95 | -0.01 (-1.85%) | 4,600 |
1 Dec 2022 | USD | 0.58 | 0.589 | 0.533 | 0.54 | 8.1 | -0.025 (-4.42%) | 15,700 |
30 Nov 2022 | USD | 0.53 | 0.565 | 0.53 | 0.565 | 8.475 | +0.022 (+4.05%) | 4,100 |
29 Nov 2022 | USD | 0.57 | 0.6 | 0.543 | 0.543 | 8.145 | -0.053 (-8.89%) | 1,700 |
28 Nov 2022 | USD | 0.54 | 0.632 | 0.54 | 0.596 | 8.94 | -0.034 (-5.40%) | 9,400 |
25 Nov 2022 | USD | 0.63 | 0.63 | 0.6 | 0.63 | 9.45 | +0.03 (+5%) | 6,500 |
23 Nov 2022 | USD | 0.575 | 0.6 | 0.56 | 0.6 | 9 | +0.04 (+7.14%) | 7,400 |
22 Nov 2022 | USD | 0.615 | 0.615 | 0.511 | 0.56 | 8.4 | -0.067 (-10.69%) | 109,600 |
21 Nov 2022 | USD | 0.6 | 0.627 | 0.573 | 0.627 | 9.405 | -0.008 (-1.26%) | 6,800 |
18 Nov 2022 | USD | 0.65 | 0.718 | 0.553 | 0.635 | 9.525 | -0.035 (-5.22%) | 89,800 |
17 Nov 2022 | USD | 0.671 | 0.671 | 0.652 | 0.67 | 10.05 | -0.001 (-0.15%) | 9,100 |
16 Nov 2022 | USD | 0.67 | 0.718 | 0.67 | 0.671 | 10.065 | -0.047 (-6.55%) | 6,700 |
15 Nov 2022 | USD | 0.738 | 0.742 | 0.709 | 0.718 | 10.77 | -0.02 (-2.71%) | 4,600 |
14 Nov 2022 | USD | 0.78 | 0.78 | 0.737 | 0.738 | 11.07 | -0.014 (-1.86%) | 3,100 |
11 Nov 2022 | USD | 0.7 | 0.788 | 0.7 | 0.752 | 11.28 | +0.028 (+3.87%) | 10,900 |
10 Nov 2022 | USD | 0.77 | 0.77 | 0.724 | 0.724 | 10.86 | -0.037 (-4.86%) | 8,200 |
9 Nov 2022 | USD | 0.809 | 0.809 | 0.761 | 0.761 | 11.415 | -0.015 (-1.93%) | 12,600 |
8 Nov 2022 | USD | 0.88 | 0.88 | 0.775 | 0.776 | 11.64 | -0.058 (-6.95%) | 20,000 |
7 Nov 2022 | USD | 0.89 | 0.901 | 0.804 | 0.834 | 12.51 | -0.006 (-0.71%) | 58,900 |