Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 9,800 |
16 Dec 2022 | USD | 0.4 | 0.411 | 0.39 | 0.39 | 0.39 | -0.018 (-4.41%) | 18,900 |
15 Dec 2022 | USD | 0.4 | 0.43 | 0.4 | 0.408 | 0.408 | -0.008 (-1.92%) | 20,900 |
14 Dec 2022 | USD | 0.42 | 0.47 | 0.4 | 0.416 | 0.416 | -0.059 (-12.42%) | 39,800 |
13 Dec 2022 | USD | 0.5 | 0.5 | 0.45 | 0.475 | 0.475 | -0.025 (-5%) | 54,400 |
12 Dec 2022 | USD | 0.507 | 0.53 | 0.5 | 0.5 | 0.5 | -0.011 (-2.15%) | 18,500 |
9 Dec 2022 | USD | 0.58 | 0.58 | 0.5 | 0.511 | 0.511 | -0.05 (-8.91%) | 6,500 |
8 Dec 2022 | USD | 0.561 | 0.59 | 0.5 | 0.561 | 0.561 | 0.0 (0.0%) | 25,400 |
7 Dec 2022 | USD | 0.62 | 0.62 | 0.561 | 0.561 | 0.561 | -0.059 (-9.52%) | 9,600 |
6 Dec 2022 | USD | 0.685 | 0.685 | 0.62 | 0.62 | 0.62 | -0.07 (-10.14%) | 34,700 |
5 Dec 2022 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 12,400 |
2 Dec 2022 | USD | 0.704 | 0.76 | 0.704 | 0.725 | 0.725 | -0.025 (-3.33%) | 7,400 |
1 Dec 2022 | USD | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 6,600 |
30 Nov 2022 | USD | 0.755 | 0.79 | 0.755 | 0.78 | 0.78 | +0.025 (+3.31%) | 3,900 |
29 Nov 2022 | USD | 0.802 | 0.828 | 0.75 | 0.755 | 0.755 | -0.055 (-6.79%) | 11,600 |
28 Nov 2022 | USD | 0.829 | 0.829 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 3,900 |
25 Nov 2022 | USD | 0.81 | 0.83 | 0.802 | 0.83 | 0.83 | +0.019 (+2.34%) | 1,000 |
23 Nov 2022 | USD | 0.801 | 0.811 | 0.801 | 0.811 | 0.811 | -0.039 (-4.59%) | 5,700 |
22 Nov 2022 | USD | 0.87 | 0.87 | 0.802 | 0.85 | 0.85 | -0.002 (-0.23%) | 8,200 |
21 Nov 2022 | USD | 0.852 | 0.9 | 0.852 | 0.852 | 0.852 | -0.048 (-5.33%) | 7,800 |
18 Nov 2022 | USD | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | -0.005 (-0.55%) | 2,900 |
17 Nov 2022 | USD | 0.91 | 0.94 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 11,600 |
16 Nov 2022 | USD | 0.9 | 1 | 0.9 | 0.9 | 0.9 | +0.03 (+3.45%) | 2,700 |
15 Nov 2022 | USD | 0.9 | 0.92 | 0.87 | 0.87 | 0.87 | -0.032 (-3.55%) | 10,900 |
14 Nov 2022 | USD | 0.98 | 0.98 | 0.9 | 0.902 | 0.902 | -0.05 (-5.25%) | 8,100 |
11 Nov 2022 | USD | 0.93 | 0.952 | 0.9 | 0.952 | 0.952 | +0.002 (+0.21%) | 3,800 |
10 Nov 2022 | USD | 0.905 | 0.99 | 0.905 | 0.95 | 0.95 | +0.075 (+8.57%) | 15,500 |
9 Nov 2022 | USD | 0.85 | 0.9 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 7,700 |
8 Nov 2022 | USD | 0.885 | 0.885 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,700 |
7 Nov 2022 | USD | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 17,900 |