Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | USD | 0.34 | 0.351 | 0.332 | 0.336 | 0.336 | -0.014 (-4%) | 164,300 |
25 Nov 2022 | USD | 0.36 | 0.365 | 0.34 | 0.35 | 0.35 | -0.011 (-3.05%) | 104,500 |
23 Nov 2022 | USD | 0.348 | 0.37 | 0.348 | 0.361 | 0.361 | +0.008 (+2.27%) | 191,300 |
22 Nov 2022 | USD | 0.345 | 0.37 | 0.34 | 0.353 | 0.353 | +0.013 (+3.82%) | 375,700 |
21 Nov 2022 | USD | 0.334 | 0.35 | 0.32 | 0.34 | 0.34 | +0.007 (+2.10%) | 88,200 |
18 Nov 2022 | USD | 0.345 | 0.357 | 0.33 | 0.333 | 0.333 | -0.014 (-4.03%) | 301,300 |
17 Nov 2022 | USD | 0.358 | 0.365 | 0.335 | 0.347 | 0.347 | -0.011 (-3.07%) | 238,600 |
16 Nov 2022 | USD | 0.35 | 0.368 | 0.34 | 0.358 | 0.358 | -0.012 (-3.24%) | 334,300 |
15 Nov 2022 | USD | 0.33 | 0.375 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 491,900 |
14 Nov 2022 | USD | 0.4 | 0.41 | 0.3 | 0.33 | 0.33 | -0.045 (-12%) | 1,517,800 |
11 Nov 2022 | USD | 0.582 | 0.582 | 0.32 | 0.375 | 0.375 | -0.225 (-37.50%) | 2,743,800 |
10 Nov 2022 | USD | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 238,500 |
9 Nov 2022 | USD | 0.6 | 0.64 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 59,800 |
8 Nov 2022 | USD | 0.65 | 0.664 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 132,200 |
7 Nov 2022 | USD | 0.627 | 0.661 | 0.587 | 0.65 | 0.65 | +0.032 (+5.18%) | 401,700 |
4 Nov 2022 | USD | 0.65 | 0.7 | 0.565 | 0.618 | 0.618 | -0.022 (-3.44%) | 433,900 |
3 Nov 2022 | USD | 0.619 | 0.65 | 0.6 | 0.64 | 0.64 | +0.021 (+3.39%) | 110,000 |
2 Nov 2022 | USD | 0.62 | 0.63 | 0.595 | 0.619 | 0.619 | +0.009 (+1.48%) | 133,400 |
1 Nov 2022 | USD | 0.607 | 0.62 | 0.591 | 0.61 | 0.61 | +0.012 (+2.01%) | 111,300 |
31 Oct 2022 | USD | 0.61 | 0.62 | 0.591 | 0.598 | 0.598 | -0.008 (-1.32%) | 94,500 |
28 Oct 2022 | USD | 0.58 | 0.625 | 0.58 | 0.606 | 0.606 | +0.026 (+4.48%) | 95,500 |
27 Oct 2022 | USD | 0.59 | 0.598 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 76,700 |
26 Oct 2022 | USD | 0.565 | 0.59 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 47,400 |
25 Oct 2022 | USD | 0.59 | 0.61 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 181,800 |
24 Oct 2022 | USD | 0.6 | 0.625 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 156,100 |
21 Oct 2022 | USD | 0.6 | 0.63 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 118,600 |
20 Oct 2022 | USD | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | +0.009 (+1.52%) | 37,800 |
19 Oct 2022 | USD | 0.61 | 0.648 | 0.59 | 0.591 | 0.591 | +0.001 (+0.17%) | 191,100 |
18 Oct 2022 | USD | 0.6 | 0.62 | 0.572 | 0.59 | 0.59 | +0.015 (+2.61%) | 81,100 |
17 Oct 2022 | USD | 0.55 | 0.627 | 0.55 | 0.575 | 0.575 | +0.023 (+4.17%) | 176,400 |