Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.34 | 0.37 | 0.31 | 0.36 | 0.36 | +0.04 (+12.50%) | 1,174,500 |
14 Dec 2022 | USD | 0.35 | 0.35 | 0.28 | 0.32 | 0.32 | -0.02 (-5.88%) | 2,356,100 |
13 Dec 2022 | USD | 0.33 | 0.42 | 0.33 | 0.34 | 0.34 | -0.35 (-50.72%) | 1,568,600 |
12 Dec 2022 | USD | 0.66 | 0.75 | 0.64 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,099,100 |
9 Dec 2022 | USD | 0.62 | 0.74 | 0.59 | 0.68 | 0.68 | +0.08 (+13.33%) | 298,700 |
8 Dec 2022 | USD | 0.59 | 0.66 | 0.52 | 0.6 | 0.6 | +0.01 (+1.69%) | 346,100 |
7 Dec 2022 | USD | 0.68 | 0.7 | 0.58 | 0.59 | 0.59 | -0.09 (-13.24%) | 201,400 |
6 Dec 2022 | USD | 0.74 | 0.76 | 0.66 | 0.68 | 0.68 | -0.05 (-6.85%) | 109,300 |
5 Dec 2022 | USD | 0.79 | 0.8 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 151,200 |
2 Dec 2022 | USD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 71,800 |
1 Dec 2022 | USD | 0.77 | 0.83 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 122,000 |
30 Nov 2022 | USD | 0.76 | 0.89 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 257,900 |
29 Nov 2022 | USD | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 126,400 |
28 Nov 2022 | USD | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 97,500 |
25 Nov 2022 | USD | 0.89 | 0.91 | 0.77 | 0.8 | 0.8 | -0.07 (-8.05%) | 216,000 |
23 Nov 2022 | USD | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 138,100 |
22 Nov 2022 | USD | 1.17 | 1.22 | 0.82 | 0.86 | 0.86 | -0.25 (-22.52%) | 443,800 |
21 Nov 2022 | USD | 1.1 | 1.24 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 232,000 |
18 Nov 2022 | USD | 1.28 | 1.28 | 1.04 | 1.08 | 1.08 | -0.2 (-15.63%) | 439,100 |
17 Nov 2022 | USD | 1.47 | 1.47 | 1.28 | 1.28 | 1.28 | -0.22 (-14.67%) | 133,700 |
16 Nov 2022 | USD | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 46,400 |
15 Nov 2022 | USD | 1.64 | 1.67 | 1.3 | 1.51 | 1.51 | -0.12 (-7.36%) | 219,600 |
14 Nov 2022 | USD | 1.62 | 1.67 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 70,000 |
11 Nov 2022 | USD | 1.74 | 1.74 | 1.54 | 1.6 | 1.6 | -0.16 (-9.09%) | 159,900 |
10 Nov 2022 | USD | 1.64 | 1.76 | 1.58 | 1.76 | 1.76 | +0.16 (+10%) | 83,300 |
9 Nov 2022 | USD | 1.75 | 1.75 | 1.57 | 1.6 | 1.6 | -0.15 (-8.57%) | 107,500 |
8 Nov 2022 | USD | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 152,400 |
7 Nov 2022 | USD | 1.92 | 1.93 | 1.72 | 1.73 | 1.73 | -0.22 (-11.28%) | 168,500 |
4 Nov 2022 | USD | 2.24 | 2.24 | 1.9 | 1.95 | 1.95 | -0.21 (-9.72%) | 174,000 |
3 Nov 2022 | USD | 2.39 | 2.39 | 2.07 | 2.16 | 2.16 | -93.84 (-97.75%) | 257,700 |
3 Nov 2022 |
|