Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.4835 | 0.4835 | 0.465 | 0.4656 | 4.656 | -0.002 (-0.41%) | 1,619,111 |
16 Dec 2022 | USD | 0.47 | 0.47 | 0.46 | 0.4675 | 4.675 | +0.007 (+1.63%) | 582,826 |
15 Dec 2022 | USD | 0.47 | 0.47 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 225,499 |
14 Dec 2022 | USD | 0.48 | 0.48 | 0.4655 | 0.47 | 4.7 | +0.004 (+0.88%) | 957,689 |
13 Dec 2022 | USD | 0.48 | 0.4818 | 0.4625 | 0.4659 | 4.659 | -0.004 (-0.87%) | 1,419,679 |
12 Dec 2022 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 4.7 | +0.008 (+1.67%) | 691,125 |
9 Dec 2022 | USD | 0.44 | 0.475 | 0.44 | 0.4623 | 4.623 | -0.008 (-1.64%) | 310,260 |
8 Dec 2022 | USD | 0.4352 | 0.47 | 0.4351 | 0.47 | 4.7 | +0.027 (+6.09%) | 3,161,549 |
7 Dec 2022 | USD | 0.46 | 0.4649 | 0.4258 | 0.443 | 4.43 | -0.045 (-9.26%) | 1,746,216 |
6 Dec 2022 | USD | 0.51 | 0.51 | 0.48 | 0.4882 | 4.882 | -0.027 (-5.22%) | 1,099,841 |
5 Dec 2022 | USD | 0.55 | 0.55 | 0.5151 | 0.5151 | 5.151 | -0.035 (-6.35%) | 196,195 |
2 Dec 2022 | USD | 0.5824 | 0.5824 | 0.53 | 0.55 | 5.5 | +0.011 (+2.04%) | 283,723 |
1 Dec 2022 | USD | 0.52 | 0.55 | 0.52 | 0.539 | 5.39 | +0.005 (+0.94%) | 226,090 |
30 Nov 2022 | USD | 0.54 | 0.55 | 0.5151 | 0.534 | 5.34 | +0.004 (+0.75%) | 399,566 |
29 Nov 2022 | USD | 0.505 | 0.54 | 0.505 | 0.53 | 5.3 | +0.02 (+3.92%) | 245,379 |
28 Nov 2022 | USD | 0.54 | 0.5422 | 0.505 | 0.51 | 5.1 | -0.015 (-2.86%) | 296,068 |
25 Nov 2022 | USD | 0.55 | 0.55 | 0.5204 | 0.525 | 5.25 | -0.011 (-2.05%) | 161,583 |
23 Nov 2022 | USD | 0.54 | 0.54 | 0.5237 | 0.536 | 5.36 | +0.016 (+3.08%) | 282,303 |
22 Nov 2022 | USD | 0.51 | 0.52 | 0.505 | 0.52 | 5.2 | +0.02 (+4%) | 375,019 |
21 Nov 2022 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 137,019 |
18 Nov 2022 | USD | 0.52 | 0.5345 | 0.5051 | 0.51 | 5.1 | -0.025 (-4.67%) | 312,490 |
17 Nov 2022 | USD | 0.53 | 0.5388 | 0.53 | 0.535 | 5.35 | -0.02 (-3.60%) | 180,598 |
16 Nov 2022 | USD | 0.59 | 0.59 | 0.5346 | 0.555 | 5.55 | -0.012 (-2.17%) | 443,585 |
15 Nov 2022 | USD | 0.54 | 0.6 | 0.5397 | 0.5673 | 5.673 | -0.003 (-0.47%) | 129,629 |
14 Nov 2022 | USD | 0.5445 | 0.5804 | 0.5445 | 0.57 | 5.7 | +0.018 (+3.34%) | 474,720 |
11 Nov 2022 | USD | 0.5475 | 0.57 | 0.545 | 0.5516 | 5.516 | +0.002 (+0.29%) | 115,405 |
10 Nov 2022 | USD | 0.5075 | 0.55 | 0.505 | 0.55 | 5.5 | +0.02 (+3.77%) | 450,793 |
9 Nov 2022 | USD | 0.5435 | 0.5435 | 0.53 | 0.53 | 5.3 | -0.03 (-5.36%) | 182,246 |
8 Nov 2022 | USD | 0.52 | 0.56 | 0.5124 | 0.56 | 5.6 | +0.005 (+0.90%) | 312,632 |
7 Nov 2022 | USD | 0.5013 | 0.5799 | 0.5013 | 0.555 | 5.55 | +0.02 (+3.72%) | 203,295 |