Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.37 | 0.37 | 0.278 | 0.283 | 5.66 | -0.029 (-9.29%) | 630,600 |
16 Dec 2022 | USD | 0.418 | 0.455 | 0.312 | 0.312 | 6.24 | -0.088 (-22.00%) | 1,483,400 |
15 Dec 2022 | USD | 0.39 | 0.439 | 0.39 | 0.4 | 8 | -0.02 (-4.76%) | 320,800 |
14 Dec 2022 | USD | 0.42 | 0.448 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 291,600 |
13 Dec 2022 | USD | 0.42 | 0.442 | 0.388 | 0.42 | 8.4 | -0.002 (-0.47%) | 249,500 |
12 Dec 2022 | USD | 0.44 | 0.45 | 0.411 | 0.422 | 8.44 | -0.028 (-6.22%) | 295,900 |
9 Dec 2022 | USD | 0.453 | 0.47 | 0.45 | 0.45 | 9 | -0.01 (-2.17%) | 124,500 |
8 Dec 2022 | USD | 0.46 | 0.48 | 0.414 | 0.46 | 9.2 | -0.004 (-0.86%) | 359,700 |
7 Dec 2022 | USD | 0.48 | 0.49 | 0.431 | 0.464 | 9.28 | -0.016 (-3.33%) | 217,900 |
6 Dec 2022 | USD | 0.47 | 0.492 | 0.47 | 0.48 | 9.6 | 0.0 (0.0%) | 90,900 |
5 Dec 2022 | USD | 0.49 | 0.499 | 0.451 | 0.48 | 9.6 | -0.019 (-3.81%) | 292,400 |
2 Dec 2022 | USD | 0.48 | 0.5 | 0.45 | 0.499 | 9.98 | +0.024 (+5.05%) | 626,300 |
1 Dec 2022 | USD | 0.47 | 0.488 | 0.451 | 0.475 | 9.5 | +0.005 (+1.06%) | 552,100 |
30 Nov 2022 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 9.4 | +0.02 (+4.44%) | 188,700 |
29 Nov 2022 | USD | 0.451 | 0.476 | 0.45 | 0.45 | 9 | -0.001 (-0.22%) | 145,800 |
28 Nov 2022 | USD | 0.48 | 0.482 | 0.45 | 0.451 | 9.02 | -0.019 (-4.04%) | 154,100 |
25 Nov 2022 | USD | 0.481 | 0.481 | 0.46 | 0.47 | 9.4 | -0.006 (-1.26%) | 69,400 |
23 Nov 2022 | USD | 0.46 | 0.48 | 0.445 | 0.476 | 9.52 | +0.026 (+5.78%) | 120,100 |
22 Nov 2022 | USD | 0.42 | 0.453 | 0.42 | 0.45 | 9 | +0.027 (+6.38%) | 242,200 |
21 Nov 2022 | USD | 0.448 | 0.448 | 0.42 | 0.423 | 8.46 | -0.017 (-3.86%) | 293,600 |
18 Nov 2022 | USD | 0.426 | 0.44 | 0.4 | 0.44 | 8.8 | +0.014 (+3.29%) | 841,600 |
17 Nov 2022 | USD | 0.399 | 0.43 | 0.36 | 0.426 | 8.52 | +0.039 (+10.08%) | 669,800 |
16 Nov 2022 | USD | 0.421 | 0.437 | 0.355 | 0.387 | 7.74 | -0.021 (-5.15%) | 674,100 |
15 Nov 2022 | USD | 0.419 | 0.445 | 0.377 | 0.408 | 8.16 | -0.002 (-0.49%) | 617,200 |
14 Nov 2022 | USD | 0.48 | 0.487 | 0.4 | 0.41 | 8.2 | -0.06 (-12.77%) | 1,261,100 |
11 Nov 2022 | USD | 0.66 | 0.66 | 0.451 | 0.47 | 9.4 | -0.13 (-21.67%) | 1,639,100 |
10 Nov 2022 | USD | 0.63 | 0.64 | 0.562 | 0.6 | 12 | 0.0 (0.0%) | 275,600 |
9 Nov 2022 | USD | 0.63 | 0.645 | 0.55 | 0.6 | 12 | -0.032 (-5.06%) | 422,100 |
8 Nov 2022 | USD | 0.689 | 0.69 | 0.605 | 0.632 | 12.64 | -0.025 (-3.81%) | 393,000 |
7 Nov 2022 | USD | 0.662 | 0.69 | 0.601 | 0.657 | 13.14 | -0.005 (-0.76%) | 159,600 |