Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.48 | 0.529 | 0.465 | 0.516 | 5.16 | +0.032 (+6.61%) | 904,700 |
2 Dec 2022 | USD | 0.494 | 0.519 | 0.456 | 0.484 | 4.84 | -0.049 (-9.19%) | 774,800 |
1 Dec 2022 | USD | 0.487 | 0.55 | 0.455 | 0.533 | 5.33 | +0.12 (+29.06%) | 9,492,800 |
30 Nov 2022 | USD | 0.43 | 0.43 | 0.4 | 0.413 | 4.13 | -0.011 (-2.59%) | 810,100 |
29 Nov 2022 | USD | 0.412 | 0.43 | 0.41 | 0.424 | 4.24 | +0.014 (+3.41%) | 153,600 |
28 Nov 2022 | USD | 0.437 | 0.437 | 0.4 | 0.41 | 4.1 | -0.017 (-3.98%) | 149,600 |
25 Nov 2022 | USD | 0.42 | 0.45 | 0.42 | 0.427 | 4.27 | -0.002 (-0.47%) | 37,900 |
23 Nov 2022 | USD | 0.41 | 0.45 | 0.41 | 0.429 | 4.29 | +0.011 (+2.63%) | 38,200 |
22 Nov 2022 | USD | 0.43 | 0.45 | 0.416 | 0.418 | 4.18 | -0.017 (-3.91%) | 89,200 |
21 Nov 2022 | USD | 0.448 | 0.45 | 0.429 | 0.435 | 4.35 | -0.015 (-3.33%) | 114,300 |
18 Nov 2022 | USD | 0.449 | 0.45 | 0.44 | 0.45 | 4.5 | +0.001 (+0.22%) | 87,700 |
17 Nov 2022 | USD | 0.45 | 0.46 | 0.44 | 0.449 | 4.49 | -0.004 (-0.88%) | 36,800 |
16 Nov 2022 | USD | 0.472 | 0.472 | 0.442 | 0.453 | 4.53 | +0.003 (+0.67%) | 35,700 |
15 Nov 2022 | USD | 0.45 | 0.46 | 0.433 | 0.45 | 4.5 | +0.01 (+2.27%) | 103,500 |
14 Nov 2022 | USD | 0.45 | 0.46 | 0.43 | 0.44 | 4.4 | -0.001 (-0.23%) | 134,100 |
11 Nov 2022 | USD | 0.43 | 0.454 | 0.418 | 0.441 | 4.41 | +0.003 (+0.68%) | 114,800 |
10 Nov 2022 | USD | 0.424 | 0.44 | 0.424 | 0.438 | 4.38 | +0.015 (+3.55%) | 34,700 |
9 Nov 2022 | USD | 0.43 | 0.446 | 0.4 | 0.423 | 4.23 | -0.011 (-2.53%) | 103,900 |
8 Nov 2022 | USD | 0.45 | 0.464 | 0.423 | 0.434 | 4.34 | +0.002 (+0.46%) | 32,300 |
7 Nov 2022 | USD | 0.462 | 0.462 | 0.43 | 0.432 | 4.32 | -0.008 (-1.82%) | 37,000 |
4 Nov 2022 | USD | 0.48 | 0.48 | 0.422 | 0.44 | 4.4 | -0.009 (-2.00%) | 18,800 |
3 Nov 2022 | USD | 0.45 | 0.469 | 0.439 | 0.449 | 4.49 | 0.0 (0.0%) | 19,400 |
2 Nov 2022 | USD | 0.43 | 0.476 | 0.418 | 0.449 | 4.49 | +0.019 (+4.42%) | 113,300 |
1 Nov 2022 | USD | 0.45 | 0.45 | 0.413 | 0.43 | 4.3 | 0.0 (0.0%) | 84,500 |
31 Oct 2022 | USD | 0.42 | 0.437 | 0.404 | 0.43 | 4.3 | +0.017 (+4.12%) | 57,800 |
28 Oct 2022 | USD | 0.42 | 0.42 | 0.4 | 0.413 | 4.13 | -0.007 (-1.67%) | 37,100 |
27 Oct 2022 | USD | 0.42 | 0.42 | 0.404 | 0.42 | 4.2 | +0.001 (+0.24%) | 64,000 |
26 Oct 2022 | USD | 0.41 | 0.428 | 0.41 | 0.419 | 4.19 | -0.011 (-2.56%) | 37,800 |
25 Oct 2022 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 4.3 | +0.022 (+5.39%) | 91,900 |
24 Oct 2022 | USD | 0.42 | 0.424 | 0.4 | 0.408 | 4.08 | -0.02 (-4.67%) | 84,700 |