Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 0.563 | 0.6 | 0.563 | 0.58 | 2.9 | -0.01 (-1.69%) | 10,500 |
5 Dec 2022 | USD | 0.55 | 0.6 | 0.55 | 0.59 | 2.95 | +0.05 (+9.26%) | 19,100 |
2 Dec 2022 | USD | 0.521 | 0.55 | 0.521 | 0.54 | 2.7 | +0.02 (+3.85%) | 2,400 |
1 Dec 2022 | USD | 0.53 | 0.57 | 0.52 | 0.52 | 2.6 | -0.042 (-7.47%) | 10,700 |
30 Nov 2022 | USD | 0.505 | 0.562 | 0.505 | 0.562 | 2.81 | +0.027 (+5.05%) | 9,300 |
29 Nov 2022 | USD | 0.559 | 0.562 | 0.505 | 0.535 | 2.675 | +0.003 (+0.56%) | 9,400 |
28 Nov 2022 | USD | 0.55 | 0.57 | 0.53 | 0.532 | 2.66 | -0.014 (-2.56%) | 5,500 |
25 Nov 2022 | USD | 0.55 | 0.551 | 0.52 | 0.546 | 2.73 | -0.034 (-5.86%) | 5,600 |
23 Nov 2022 | USD | 0.61 | 0.61 | 0.51 | 0.58 | 2.9 | 0.0 (0.0%) | 23,100 |
22 Nov 2022 | USD | 0.628 | 0.63 | 0.58 | 0.58 | 2.9 | -0.05 (-7.94%) | 23,200 |
21 Nov 2022 | USD | 0.66 | 0.66 | 0.63 | 0.63 | 3.15 | -0.03 (-4.55%) | 9,800 |
18 Nov 2022 | USD | 0.66 | 0.715 | 0.66 | 0.66 | 3.3 | -0.008 (-1.20%) | 14,200 |
17 Nov 2022 | USD | 0.664 | 0.7 | 0.66 | 0.668 | 3.34 | +0.008 (+1.21%) | 10,200 |
16 Nov 2022 | USD | 0.71 | 0.71 | 0.651 | 0.66 | 3.3 | -0.023 (-3.37%) | 12,400 |
15 Nov 2022 | USD | 0.733 | 0.733 | 0.65 | 0.683 | 3.415 | +0.051 (+8.07%) | 31,900 |
14 Nov 2022 | USD | 0.601 | 0.7 | 0.6 | 0.632 | 3.16 | +0.032 (+5.33%) | 61,800 |
11 Nov 2022 | USD | 0.551 | 0.678 | 0.551 | 0.6 | 3 | +0.063 (+11.73%) | 62,400 |
10 Nov 2022 | USD | 0.51 | 0.547 | 0.51 | 0.537 | 2.685 | +0.026 (+5.09%) | 3,300 |
9 Nov 2022 | USD | 0.56 | 0.56 | 0.5 | 0.511 | 2.555 | -0.059 (-10.35%) | 23,600 |
8 Nov 2022 | USD | 0.594 | 0.594 | 0.556 | 0.57 | 2.85 | -0.03 (-5%) | 12,800 |
7 Nov 2022 | USD | 0.662 | 0.699 | 0.6 | 0.6 | 3 | -0.03 (-4.76%) | 54,000 |
4 Nov 2022 | USD | 0.65 | 0.67 | 0.6 | 0.63 | 3.15 | -0.024 (-3.67%) | 14,100 |
3 Nov 2022 | USD | 0.65 | 0.66 | 0.65 | 0.654 | 3.27 | +0.024 (+3.81%) | 6,200 |
2 Nov 2022 | USD | 0.66 | 0.677 | 0.63 | 0.63 | 3.15 | -0.019 (-2.93%) | 45,200 |
1 Nov 2022 | USD | 0.646 | 0.68 | 0.63 | 0.649 | 3.245 | +0.019 (+3.02%) | 5,700 |
31 Oct 2022 | USD | 0.645 | 0.645 | 0.62 | 0.63 | 3.15 | -0.001 (-0.16%) | 22,200 |
28 Oct 2022 | USD | 0.648 | 0.694 | 0.601 | 0.631 | 3.155 | -0.019 (-2.92%) | 57,100 |
27 Oct 2022 | USD | 0.67 | 0.7 | 0.65 | 0.65 | 3.25 | -0.02 (-2.99%) | 11,200 |
26 Oct 2022 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 3.35 | -0.023 (-3.32%) | 10,100 |
25 Oct 2022 | USD | 0.699 | 0.71 | 0.67 | 0.693 | 3.465 | +0.017 (+2.51%) | 21,600 |