Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | USD | 0.4738 | 0.4825 | 0.4019 | 0.4019 | 0.4019 | -0.071 (-14.94%) | 11,130 |
23 Dec 2022 | USD | 0.5025 | 0.7075 | 0.352 | 0.4725 | 0.4725 | +0.01 (+2.16%) | 6,953 |
22 Dec 2022 | USD | 0.375 | 0.4625 | 0.3601 | 0.4625 | 0.4625 | +0.098 (+26.78%) | 4,069 |
21 Dec 2022 | USD | 0.3675 | 0.3675 | 0.3648 | 0.3648 | 0.3648 | +0.025 (+7.29%) | 1,978 |
20 Dec 2022 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 410 |
19 Dec 2022 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.04 (-10.50%) | 2,889 |
16 Dec 2022 | USD | 0.35 | 0.3799 | 0.35 | 0.3799 | 0.3799 | +0.04 (+11.74%) | 3,002 |
15 Dec 2022 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.91%) | 2,927 |
14 Dec 2022 | USD | 0.311 | 0.36 | 0.27 | 0.3502 | 0.3502 | -0.01 (-2.75%) | 442,055 |
13 Dec 2022 | USD | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | -0 (-0.03%) | 425 |
12 Dec 2022 | USD | 0.36 | 0.3602 | 0.36 | 0.3602 | 0.3602 | +0 (+0.06%) | 1,135 |
9 Dec 2022 | USD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.042 (-10.51%) | 306 |
8 Dec 2022 | USD | 0.4023 | 0.4023 | 0.4023 | 0.4023 | 0.4023 | 0.0 (0.0%) | 0 |
7 Dec 2022 | USD | 0.4418 | 0.5134 | 0.3715 | 0.4023 | 0.4023 | +0.031 (+8.29%) | 5,991 |
6 Dec 2022 | USD | 0.38 | 0.3824 | 0.3615 | 0.3715 | 0.3715 | -0.018 (-4.74%) | 2,365 |
5 Dec 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 85 |
2 Dec 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.028 (+7.73%) | 235 |
1 Dec 2022 | USD | 0.4 | 0.4396 | 0.362 | 0.362 | 0.362 | -0.048 (-11.71%) | 44,811 |
30 Nov 2022 | USD | 0.494 | 0.494 | 0.41 | 0.41 | 0.41 | +0.007 (+1.86%) | 300 |
29 Nov 2022 | USD | 0.3935 | 0.41 | 0.3616 | 0.4025 | 0.4025 | -0.064 (-13.72%) | 8,340 |
28 Nov 2022 | USD | 0.418 | 0.4935 | 0.4 | 0.4665 | 0.4665 | +0.086 (+22.76%) | 1,778 |
25 Nov 2022 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.062 (-14.03%) | 200 |
23 Nov 2022 | USD | 0.47 | 0.535 | 0.442 | 0.442 | 0.442 | -0.018 (-3.91%) | 6,977 |
22 Nov 2022 | USD | 0.3707 | 0.54 | 0.3665 | 0.46 | 0.46 | +0.009 (+2.02%) | 3,607 |
21 Nov 2022 | USD | 0.5819 | 0.5819 | 0.3402 | 0.4509 | 0.4509 | +0.057 (+14.44%) | 9,322 |
18 Nov 2022 | USD | 0.36 | 0.3994 | 0.3401 | 0.394 | 0.394 | +0.034 (+9.44%) | 2,701 |
17 Nov 2022 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,611 |
16 Nov 2022 | USD | 0.36 | 0.3631 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,000 |
15 Nov 2022 | USD | 0.3701 | 0.4174 | 0.37 | 0.37 | 0.37 | -0.01 (-2.61%) | 3,202 |
14 Nov 2022 | USD | 0.38 | 0.4122 | 0.3701 | 0.3799 | 0.3799 | -0.04 (-9.55%) | 42,415 |