Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 23,700 |
16 Dec 2022 | USD | 0.4 | 0.42 | 0.36 | 0.41 | 0.41 | 0.0 (0.0%) | 135,500 |
15 Dec 2022 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 34,200 |
14 Dec 2022 | USD | 0.43 | 0.44 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 69,500 |
13 Dec 2022 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 77,900 |
12 Dec 2022 | USD | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 47,300 |
9 Dec 2022 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 18,700 |
8 Dec 2022 | USD | 0.41 | 0.44 | 0.4 | 0.41 | 0.41 | -0.03 (-6.82%) | 20,800 |
7 Dec 2022 | USD | 0.4 | 0.44 | 0.37 | 0.44 | 0.44 | +0.03 (+7.32%) | 85,600 |
6 Dec 2022 | USD | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 59,700 |
5 Dec 2022 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 59,800 |
2 Dec 2022 | USD | 0.4 | 0.43 | 0.39 | 0.43 | 0.43 | +0.03 (+7.50%) | 45,100 |
1 Dec 2022 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 31,800 |
30 Nov 2022 | USD | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 145,000 |
29 Nov 2022 | USD | 0.43 | 0.44 | 0.39 | 0.42 | 0.42 | -0.02 (-4.55%) | 90,700 |
28 Nov 2022 | USD | 0.43 | 0.44 | 0.39 | 0.44 | 0.44 | 0.0 (0.0%) | 43,700 |
25 Nov 2022 | USD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 19,800 |
23 Nov 2022 | USD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 18,600 |
22 Nov 2022 | USD | 0.45 | 0.45 | 0.39 | 0.44 | 0.44 | -0.01 (-2.22%) | 161,600 |
21 Nov 2022 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.03 (+7.14%) | 62,900 |
18 Nov 2022 | USD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 52,600 |
17 Nov 2022 | USD | 0.43 | 0.46 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 270,700 |
16 Nov 2022 | USD | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 74,100 |
15 Nov 2022 | USD | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 123,900 |
14 Nov 2022 | USD | 0.44 | 0.48 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 198,300 |
11 Nov 2022 | USD | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 162,300 |
10 Nov 2022 | USD | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 33,900 |
9 Nov 2022 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 49,500 |
8 Nov 2022 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 73,700 |
7 Nov 2022 | USD | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 19,300 |