Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.375 | 0.38 | 0.366 | 0.378 | 0.378 | -0.011 (-2.83%) | 83,400 |
2 Dec 2022 | USD | 0.366 | 0.389 | 0.356 | 0.389 | 0.389 | +0.03 (+8.36%) | 39,900 |
1 Dec 2022 | USD | 0.327 | 0.382 | 0.327 | 0.359 | 0.359 | +0.009 (+2.57%) | 33,600 |
30 Nov 2022 | USD | 0.336 | 0.369 | 0.336 | 0.35 | 0.35 | 0.0 (0.0%) | 55,500 |
29 Nov 2022 | USD | 0.357 | 0.359 | 0.35 | 0.35 | 0.35 | -0.007 (-1.96%) | 3,700 |
28 Nov 2022 | USD | 0.375 | 0.375 | 0.357 | 0.357 | 0.357 | +0.022 (+6.57%) | 43,600 |
25 Nov 2022 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 0.338 | 0.361 | 0.328 | 0.335 | 0.335 | -0.008 (-2.33%) | 25,400 |
22 Nov 2022 | USD | 0.34 | 0.346 | 0.334 | 0.343 | 0.343 | -0.002 (-0.58%) | 173,700 |
21 Nov 2022 | USD | 0.357 | 0.357 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 19,100 |
18 Nov 2022 | USD | 0.356 | 0.357 | 0.328 | 0.34 | 0.34 | 0.0 (0.0%) | 280,400 |
17 Nov 2022 | USD | 0.34 | 0.351 | 0.34 | 0.34 | 0.34 | +0.009 (+2.72%) | 37,900 |
16 Nov 2022 | USD | 0.34 | 0.34 | 0.331 | 0.331 | 0.331 | -0.009 (-2.65%) | 20,600 |
15 Nov 2022 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 6,000 |
14 Nov 2022 | USD | 0.317 | 0.353 | 0.314 | 0.34 | 0.34 | -0.008 (-2.30%) | 21,800 |
11 Nov 2022 | USD | 0.33 | 0.357 | 0.33 | 0.348 | 0.348 | +0.007 (+2.05%) | 45,700 |
10 Nov 2022 | USD | 0.354 | 0.354 | 0.341 | 0.341 | 0.341 | -0.001 (-0.29%) | 18,100 |
9 Nov 2022 | USD | 0.348 | 0.36 | 0.34 | 0.342 | 0.342 | -0.022 (-6.04%) | 29,400 |
8 Nov 2022 | USD | 0.358 | 0.376 | 0.358 | 0.364 | 0.364 | +0.01 (+2.82%) | 56,700 |
7 Nov 2022 | USD | 0.333 | 0.36 | 0.333 | 0.354 | 0.354 | +0.027 (+8.26%) | 37,400 |
4 Nov 2022 | USD | 0.318 | 0.359 | 0.318 | 0.327 | 0.327 | +0.001 (+0.31%) | 118,700 |
3 Nov 2022 | USD | 0.331 | 0.343 | 0.326 | 0.326 | 0.326 | -0.014 (-4.12%) | 24,900 |
2 Nov 2022 | USD | 0.375 | 0.375 | 0.34 | 0.34 | 0.34 | -0.014 (-3.95%) | 89,500 |
1 Nov 2022 | USD | 0.4 | 0.447 | 0.33 | 0.354 | 0.354 | +0.016 (+4.73%) | 314,600 |
31 Oct 2022 | USD | 0.345 | 0.365 | 0.331 | 0.338 | 0.338 | -0.007 (-2.03%) | 30,600 |
28 Oct 2022 | USD | 0.322 | 0.357 | 0.322 | 0.345 | 0.345 | -0.014 (-3.90%) | 23,100 |
27 Oct 2022 | USD | 0.375 | 0.38 | 0.338 | 0.359 | 0.359 | -0.008 (-2.18%) | 146,500 |
26 Oct 2022 | USD | 0.362 | 0.38 | 0.358 | 0.367 | 0.367 | -0.003 (-0.81%) | 34,100 |
25 Oct 2022 | USD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 14,200 |
24 Oct 2022 | USD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.02 (+5.71%) | 42,400 |