Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 0.164 | 0.164 | 0.15 | 0.158 | 6.32 | -0.002 (-1.25%) | 1,027,000 |
27 Dec 2022 | USD | 0.177 | 0.177 | 0.16 | 0.16 | 6.4 | -0.013 (-7.51%) | 774,900 |
23 Dec 2022 | USD | 0.17 | 0.18 | 0.17 | 0.173 | 6.92 | +0.003 (+1.76%) | 365,000 |
22 Dec 2022 | USD | 0.177 | 0.185 | 0.167 | 0.17 | 6.8 | -0.01 (-5.56%) | 783,800 |
21 Dec 2022 | USD | 0.171 | 0.19 | 0.171 | 0.18 | 7.2 | +0.004 (+2.27%) | 678,000 |
20 Dec 2022 | USD | 0.19 | 0.19 | 0.172 | 0.176 | 7.04 | -0.005 (-2.76%) | 774,200 |
19 Dec 2022 | USD | 0.178 | 0.199 | 0.178 | 0.181 | 7.24 | -0.007 (-3.72%) | 917,200 |
16 Dec 2022 | USD | 0.205 | 0.205 | 0.182 | 0.188 | 7.52 | -0.002 (-1.05%) | 699,700 |
15 Dec 2022 | USD | 0.205 | 0.215 | 0.19 | 0.19 | 7.6 | -0.007 (-3.55%) | 1,049,200 |
14 Dec 2022 | USD | 0.2 | 0.209 | 0.197 | 0.197 | 7.88 | -0.002 (-1.01%) | 466,100 |
13 Dec 2022 | USD | 0.213 | 0.215 | 0.195 | 0.199 | 7.96 | -0.001 (-0.50%) | 837,400 |
12 Dec 2022 | USD | 0.218 | 0.22 | 0.197 | 0.2 | 8 | -0.018 (-8.26%) | 824,700 |
9 Dec 2022 | USD | 0.199 | 0.22 | 0.199 | 0.218 | 8.72 | +0.019 (+9.55%) | 346,500 |
8 Dec 2022 | USD | 0.2 | 0.21 | 0.189 | 0.199 | 7.96 | +0.006 (+3.11%) | 393,800 |
7 Dec 2022 | USD | 0.204 | 0.204 | 0.19 | 0.193 | 7.72 | -0.004 (-2.03%) | 542,300 |
6 Dec 2022 | USD | 0.22 | 0.225 | 0.192 | 0.197 | 7.88 | -0.017 (-7.94%) | 836,000 |
5 Dec 2022 | USD | 0.23 | 0.23 | 0.21 | 0.214 | 8.56 | -0.006 (-2.73%) | 563,000 |
2 Dec 2022 | USD | 0.21 | 0.24 | 0.201 | 0.22 | 8.8 | +0.005 (+2.33%) | 2,338,200 |
1 Dec 2022 | USD | 0.198 | 0.22 | 0.191 | 0.215 | 8.6 | +0.029 (+15.59%) | 1,524,400 |
30 Nov 2022 | USD | 0.184 | 0.192 | 0.17 | 0.186 | 7.44 | +0.004 (+2.20%) | 1,823,100 |
29 Nov 2022 | USD | 0.196 | 0.196 | 0.169 | 0.182 | 7.28 | -0.008 (-4.21%) | 1,229,200 |
28 Nov 2022 | USD | 0.204 | 0.205 | 0.185 | 0.19 | 7.6 | -0.014 (-6.86%) | 1,133,500 |
25 Nov 2022 | USD | 0.209 | 0.209 | 0.195 | 0.204 | 8.16 | +0.004 (+2.00%) | 433,800 |
23 Nov 2022 | USD | 0.21 | 0.211 | 0.195 | 0.2 | 8 | -0.016 (-7.41%) | 1,628,800 |
22 Nov 2022 | USD | 0.242 | 0.242 | 0.215 | 0.216 | 8.64 | -0.02 (-8.47%) | 771,700 |
21 Nov 2022 | USD | 0.24 | 0.243 | 0.22 | 0.236 | 9.44 | -0.008 (-3.28%) | 1,127,700 |
18 Nov 2022 | USD | 0.25 | 0.25 | 0.239 | 0.244 | 9.76 | +0.005 (+2.09%) | 679,600 |
17 Nov 2022 | USD | 0.234 | 0.245 | 0.234 | 0.239 | 9.56 | 0.0 (0.0%) | 564,000 |
16 Nov 2022 | USD | 0.233 | 0.249 | 0.233 | 0.239 | 9.56 | -0.006 (-2.45%) | 561,100 |
15 Nov 2022 | USD | 0.255 | 0.26 | 0.24 | 0.245 | 9.8 | -0.002 (-0.81%) | 1,277,100 |