Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.1199 | 0.1215 | 0.099 | 0.1007 | 0.1007 | +0.001 (+0.70%) | 16,295,990 |
12 Dec 2022 | USD | 0.11 | 0.11 | 0.097 | 0.1 | 0.1 | -0.003 (-2.91%) | 5,239,165 |
9 Dec 2022 | USD | 0.107 | 0.115 | 0.1 | 0.103 | 0.103 | -0.007 (-6.36%) | 5,180,300 |
8 Dec 2022 | USD | 0.131 | 0.131 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 6,439,800 |
7 Dec 2022 | USD | 0.146 | 0.147 | 0.096 | 0.115 | 0.115 | -0.033 (-22.30%) | 25,279,400 |
6 Dec 2022 | USD | 0.195 | 0.2 | 0.14 | 0.148 | 0.148 | +0.008 (+5.71%) | 42,632,800 |
5 Dec 2022 | USD | 0.19 | 0.19 | 0.125 | 0.14 | 0.14 | -0.037 (-20.90%) | 2,682,400 |
2 Dec 2022 | USD | 0.18 | 0.188 | 0.171 | 0.177 | 0.177 | -0.003 (-1.67%) | 1,507,500 |
1 Dec 2022 | USD | 0.185 | 0.196 | 0.179 | 0.18 | 0.18 | -0.008 (-4.26%) | 1,526,100 |
30 Nov 2022 | USD | 0.183 | 0.197 | 0.183 | 0.188 | 0.188 | -0.002 (-1.05%) | 1,437,100 |
29 Nov 2022 | USD | 0.193 | 0.2 | 0.182 | 0.19 | 0.19 | 0.0 (0.0%) | 1,840,500 |
28 Nov 2022 | USD | 0.204 | 0.21 | 0.185 | 0.19 | 0.19 | -0.006 (-3.06%) | 1,887,300 |
25 Nov 2022 | USD | 0.2 | 0.219 | 0.19 | 0.196 | 0.196 | -0.006 (-2.97%) | 1,835,500 |
23 Nov 2022 | USD | 0.211 | 0.214 | 0.2 | 0.202 | 0.202 | -0.006 (-2.88%) | 1,439,400 |
22 Nov 2022 | USD | 0.221 | 0.231 | 0.2 | 0.208 | 0.208 | -0.009 (-4.15%) | 3,158,200 |
21 Nov 2022 | USD | 0.231 | 0.231 | 0.211 | 0.217 | 0.217 | -0.015 (-6.47%) | 1,727,000 |
18 Nov 2022 | USD | 0.226 | 0.25 | 0.222 | 0.232 | 0.232 | -0.007 (-2.93%) | 2,047,300 |
17 Nov 2022 | USD | 0.245 | 0.249 | 0.221 | 0.239 | 0.239 | -0.021 (-8.08%) | 2,291,800 |
16 Nov 2022 | USD | 0.28 | 0.288 | 0.242 | 0.26 | 0.26 | -0.012 (-4.41%) | 2,260,700 |
15 Nov 2022 | USD | 0.3 | 0.31 | 0.265 | 0.272 | 0.272 | -0.035 (-11.40%) | 2,841,400 |
14 Nov 2022 | USD | 0.31 | 0.343 | 0.285 | 0.307 | 0.307 | +0.009 (+3.02%) | 2,945,200 |
11 Nov 2022 | USD | 0.279 | 0.325 | 0.263 | 0.298 | 0.298 | +0.018 (+6.43%) | 2,311,700 |
10 Nov 2022 | USD | 0.273 | 0.285 | 0.25 | 0.28 | 0.28 | +0.034 (+13.82%) | 1,796,600 |
9 Nov 2022 | USD | 0.297 | 0.297 | 0.24 | 0.246 | 0.246 | -0.041 (-14.29%) | 2,477,800 |
8 Nov 2022 | USD | 0.289 | 0.338 | 0.263 | 0.287 | 0.287 | -0.004 (-1.37%) | 3,940,800 |
7 Nov 2022 | USD | 0.231 | 0.33 | 0.228 | 0.291 | 0.291 | +0.031 (+11.92%) | 8,000,300 |
4 Nov 2022 | USD | 0.24 | 0.26 | 0.206 | 0.26 | 0.26 | -0.02 (-7.14%) | 4,965,100 |
3 Nov 2022 | USD | 0.34 | 0.38 | 0.241 | 0.28 | 0.28 | 0.0 (0.0%) | 26,867,400 |
2 Nov 2022 | USD | 0.202 | 0.47 | 0.18 | 0.28 | 0.28 | +0.1 (+55.56%) | 86,757,100 |
1 Nov 2022 | USD | 0.239 | 0.24 | 0.165 | 0.18 | 0.18 | -0.041 (-18.55%) | 6,100,200 |