Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.104 | 0.113 | 0.097 | 0.11 | 0.11 | +0.006 (+5.77%) | 597,400 |
16 Dec 2022 | USD | 0.109 | 0.12 | 0.095 | 0.104 | 0.104 | -0.006 (-5.45%) | 251,400 |
15 Dec 2022 | USD | 0.11 | 0.12 | 0.094 | 0.11 | 0.11 | 0.0 (0.0%) | 262,100 |
14 Dec 2022 | USD | 0.105 | 0.113 | 0.1 | 0.11 | 0.11 | +0.008 (+7.84%) | 251,600 |
13 Dec 2022 | USD | 0.1 | 0.105 | 0.081 | 0.102 | 0.102 | +0.001 (+0.99%) | 623,700 |
12 Dec 2022 | USD | 0.105 | 0.105 | 0.084 | 0.101 | 0.101 | -0.004 (-3.81%) | 542,100 |
9 Dec 2022 | USD | 0.12 | 0.131 | 0.081 | 0.105 | 0.105 | -0.01 (-8.70%) | 1,846,100 |
8 Dec 2022 | USD | 0.175 | 0.175 | 0.115 | 0.115 | 0.115 | -0.055 (-32.35%) | 1,625,200 |
7 Dec 2022 | USD | 0.18 | 0.19 | 0.151 | 0.17 | 0.17 | -0.013 (-7.10%) | 1,370,900 |
6 Dec 2022 | USD | 0.151 | 0.185 | 0.151 | 0.183 | 0.183 | +0.028 (+18.06%) | 1,735,500 |
5 Dec 2022 | USD | 0.12 | 0.178 | 0.115 | 0.155 | 0.155 | +0.035 (+29.17%) | 2,939,800 |
2 Dec 2022 | USD | 0.123 | 0.14 | 0.106 | 0.12 | 0.12 | -0.001 (-0.83%) | 1,213,000 |
1 Dec 2022 | USD | 0.115 | 0.145 | 0.103 | 0.121 | 0.121 | +0.028 (+30.11%) | 3,785,500 |
30 Nov 2022 | USD | 0.069 | 0.093 | 0.068 | 0.093 | 0.093 | +0.024 (+34.78%) | 1,546,900 |
29 Nov 2022 | USD | 0.063 | 0.07 | 0.063 | 0.069 | 0.069 | +0.005 (+7.81%) | 136,800 |
28 Nov 2022 | USD | 0.065 | 0.07 | 0.062 | 0.064 | 0.064 | -0.001 (-1.54%) | 471,700 |
25 Nov 2022 | USD | 0.059 | 0.068 | 0.059 | 0.065 | 0.065 | +0.002 (+3.17%) | 116,900 |
23 Nov 2022 | USD | 0.061 | 0.063 | 0.058 | 0.063 | 0.063 | +0.001 (+1.61%) | 302,700 |
22 Nov 2022 | USD | 0.053 | 0.062 | 0.053 | 0.062 | 0.062 | +0.007 (+12.73%) | 365,100 |
21 Nov 2022 | USD | 0.052 | 0.055 | 0.052 | 0.055 | 0.055 | 0.0 (0.0%) | 109,600 |
18 Nov 2022 | USD | 0.052 | 0.055 | 0.052 | 0.055 | 0.055 | 0.0 (0.0%) | 284,800 |
17 Nov 2022 | USD | 0.054 | 0.055 | 0.054 | 0.055 | 0.055 | +0.001 (+1.85%) | 86,500 |
16 Nov 2022 | USD | 0.055 | 0.055 | 0.052 | 0.054 | 0.054 | +0.002 (+3.85%) | 129,600 |
15 Nov 2022 | USD | 0.052 | 0.055 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 123,300 |
14 Nov 2022 | USD | 0.059 | 0.059 | 0.051 | 0.052 | 0.052 | -0.004 (-7.14%) | 343,500 |
11 Nov 2022 | USD | 0.052 | 0.059 | 0.052 | 0.056 | 0.056 | +0.002 (+3.70%) | 357,600 |
10 Nov 2022 | USD | 0.053 | 0.055 | 0.051 | 0.054 | 0.054 | 0.0 (0.0%) | 232,900 |
9 Nov 2022 | USD | 0.053 | 0.055 | 0.051 | 0.054 | 0.054 | +0.003 (+5.88%) | 129,100 |
8 Nov 2022 | USD | 0.054 | 0.055 | 0.051 | 0.051 | 0.051 | -0.003 (-5.56%) | 300,000 |
7 Nov 2022 | USD | 0.047 | 0.054 | 0.047 | 0.054 | 0.054 | +0.004 (+8%) | 203,200 |