Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | USD | 0.403 | 0.448 | 0.403 | 0.42 | 0.42 | -0.011 (-2.55%) | 27,400 |
29 Nov 2022 | USD | 0.405 | 0.432 | 0.405 | 0.431 | 0.431 | +0.006 (+1.41%) | 33,200 |
28 Nov 2022 | USD | 0.45 | 0.45 | 0.4 | 0.425 | 0.425 | -0.028 (-6.18%) | 64,000 |
25 Nov 2022 | USD | 0.469 | 0.469 | 0.453 | 0.453 | 0.453 | -0.032 (-6.60%) | 37,800 |
23 Nov 2022 | USD | 0.491 | 0.505 | 0.453 | 0.485 | 0.485 | -0.005 (-1.02%) | 20,500 |
22 Nov 2022 | USD | 0.487 | 0.495 | 0.487 | 0.49 | 0.49 | -0.011 (-2.20%) | 2,900 |
21 Nov 2022 | USD | 0.46 | 0.515 | 0.46 | 0.501 | 0.501 | +0.034 (+7.28%) | 51,700 |
18 Nov 2022 | USD | 0.46 | 0.467 | 0.452 | 0.467 | 0.467 | -0.002 (-0.43%) | 27,000 |
17 Nov 2022 | USD | 0.45 | 0.469 | 0.445 | 0.469 | 0.469 | -0.023 (-4.67%) | 66,000 |
16 Nov 2022 | USD | 0.505 | 0.505 | 0.492 | 0.492 | 0.492 | -0.032 (-6.11%) | 6,600 |
15 Nov 2022 | USD | 0.471 | 0.525 | 0.471 | 0.524 | 0.524 | +0.054 (+11.49%) | 96,500 |
14 Nov 2022 | USD | 0.44 | 0.474 | 0.44 | 0.47 | 0.47 | -0.009 (-1.88%) | 10,200 |
11 Nov 2022 | USD | 0.464 | 0.479 | 0.458 | 0.479 | 0.479 | +0.016 (+3.46%) | 6,500 |
10 Nov 2022 | USD | 0.466 | 0.484 | 0.463 | 0.463 | 0.463 | -0.006 (-1.28%) | 6,500 |
9 Nov 2022 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 0.469 | 0.0 (0.0%) | 0 |
8 Nov 2022 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 0.469 | +0.028 (+6.35%) | 2,000 |
7 Nov 2022 | USD | 0.441 | 0.441 | 0.441 | 0.441 | 0.441 | -0.019 (-4.13%) | 300 |
4 Nov 2022 | USD | 0.46 | 0.465 | 0.458 | 0.46 | 0.46 | +0.021 (+4.78%) | 49,200 |
3 Nov 2022 | USD | 0.45 | 0.45 | 0.432 | 0.439 | 0.439 | -0.017 (-3.73%) | 6,400 |
2 Nov 2022 | USD | 0.46 | 0.46 | 0.456 | 0.456 | 0.456 | +0.043 (+10.41%) | 400 |
1 Nov 2022 | USD | 0.455 | 0.455 | 0.412 | 0.413 | 0.413 | -0.016 (-3.73%) | 14,300 |
31 Oct 2022 | USD | 0.447 | 0.452 | 0.429 | 0.429 | 0.429 | -0.032 (-6.94%) | 20,200 |
28 Oct 2022 | USD | 0.437 | 0.461 | 0.437 | 0.461 | 0.461 | +0.011 (+2.44%) | 5,000 |
27 Oct 2022 | USD | 0.348 | 0.47 | 0.348 | 0.45 | 0.45 | -0.004 (-0.88%) | 15,000 |
26 Oct 2022 | USD | 0.442 | 0.454 | 0.42 | 0.454 | 0.454 | -0.016 (-3.40%) | 6,500 |
25 Oct 2022 | USD | 0.459 | 0.47 | 0.325 | 0.47 | 0.47 | +0.024 (+5.38%) | 4,200 |
24 Oct 2022 | USD | 0.467 | 0.467 | 0.446 | 0.446 | 0.446 | -0.036 (-7.47%) | 3,600 |
21 Oct 2022 | USD | 0.5 | 0.5 | 0.464 | 0.482 | 0.482 | +0.012 (+2.55%) | 2,900 |
20 Oct 2022 | USD | 0.461 | 0.47 | 0.461 | 0.47 | 0.47 | -0.024 (-4.86%) | 1,200 |
19 Oct 2022 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 0.494 | +0.028 (+6.01%) | 800 |