Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.385 | 0.41 | 0.36 | 0.36 | 38.88 | -0.02 (-5.26%) | 54,000 |
14 Dec 2022 | USD | 0.396 | 0.42 | 0.38 | 0.38 | 41.04 | -0.02 (-5%) | 74,400 |
13 Dec 2022 | USD | 0.393 | 0.42 | 0.393 | 0.4 | 43.2 | -0.01 (-2.44%) | 62,700 |
12 Dec 2022 | USD | 0.44 | 0.44 | 0.39 | 0.41 | 44.28 | +0.018 (+4.59%) | 47,100 |
9 Dec 2022 | USD | 0.4 | 0.41 | 0.39 | 0.392 | 42.336 | +0.002 (+0.51%) | 80,800 |
8 Dec 2022 | USD | 0.38 | 0.399 | 0.38 | 0.39 | 42.12 | +0.005 (+1.30%) | 20,400 |
7 Dec 2022 | USD | 0.387 | 0.41 | 0.38 | 0.385 | 41.58 | -0.015 (-3.75%) | 25,700 |
6 Dec 2022 | USD | 0.382 | 0.409 | 0.382 | 0.4 | 43.2 | -0.005 (-1.23%) | 32,600 |
5 Dec 2022 | USD | 0.39 | 0.43 | 0.387 | 0.405 | 43.74 | +0.008 (+2.02%) | 110,900 |
2 Dec 2022 | USD | 0.39 | 0.43 | 0.386 | 0.397 | 42.876 | -0.003 (-0.75%) | 39,600 |
1 Dec 2022 | USD | 0.41 | 0.416 | 0.4 | 0.4 | 43.2 | -0.02 (-4.76%) | 18,500 |
30 Nov 2022 | USD | 0.42 | 0.42 | 0.39 | 0.42 | 45.36 | +0.015 (+3.70%) | 30,500 |
29 Nov 2022 | USD | 0.4 | 0.419 | 0.39 | 0.405 | 43.74 | +0.005 (+1.25%) | 62,400 |
28 Nov 2022 | USD | 0.39 | 0.401 | 0.39 | 0.4 | 43.2 | -0.005 (-1.23%) | 14,100 |
25 Nov 2022 | USD | 0.39 | 0.42 | 0.39 | 0.405 | 43.74 | -0.005 (-1.22%) | 26,900 |
23 Nov 2022 | USD | 0.41 | 0.415 | 0.4 | 0.41 | 44.28 | +0.01 (+2.50%) | 32,000 |
22 Nov 2022 | USD | 0.416 | 0.416 | 0.399 | 0.4 | 43.2 | -0.014 (-3.38%) | 35,800 |
21 Nov 2022 | USD | 0.391 | 0.43 | 0.391 | 0.414 | 44.712 | +0.014 (+3.50%) | 35,900 |
18 Nov 2022 | USD | 0.42 | 0.42 | 0.395 | 0.4 | 43.2 | +0.006 (+1.52%) | 40,800 |
17 Nov 2022 | USD | 0.43 | 0.43 | 0.391 | 0.394 | 42.552 | -0.026 (-6.19%) | 189,300 |
16 Nov 2022 | USD | 0.45 | 0.467 | 0.41 | 0.42 | 45.36 | -0.031 (-6.87%) | 101,500 |
15 Nov 2022 | USD | 0.5 | 0.51 | 0.451 | 0.451 | 48.708 | -0.042 (-8.52%) | 121,400 |
14 Nov 2022 | USD | 0.51 | 0.51 | 0.489 | 0.493 | 53.244 | +0.013 (+2.71%) | 32,100 |
11 Nov 2022 | USD | 0.55 | 0.55 | 0.47 | 0.48 | 51.84 | -0.06 (-11.11%) | 174,500 |
10 Nov 2022 | USD | 0.62 | 0.639 | 0.53 | 0.54 | 58.32 | -0.041 (-7.06%) | 80,700 |
9 Nov 2022 | USD | 0.55 | 0.601 | 0.55 | 0.581 | 62.748 | +0.009 (+1.57%) | 27,000 |
8 Nov 2022 | USD | 0.564 | 0.591 | 0.55 | 0.572 | 61.776 | +0.006 (+1.06%) | 9,000 |
7 Nov 2022 | USD | 0.55 | 0.58 | 0.55 | 0.566 | 61.128 | +0.005 (+0.89%) | 20,500 |
4 Nov 2022 | USD | 0.574 | 0.583 | 0.532 | 0.561 | 60.588 | -0.01 (-1.75%) | 34,300 |
3 Nov 2022 | USD | 0.57 | 0.595 | 0.55 | 0.571 | 61.668 | -0.017 (-2.89%) | 21,700 |