Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.66 | 0.71 | 0.63 | 0.69 | 0.69 | +0.03 (+4.55%) | 383,700 |
9 Dec 2022 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 193,300 |
8 Dec 2022 | USD | 0.7 | 0.73 | 0.67 | 0.69 | 0.69 | -0.04 (-5.48%) | 299,000 |
7 Dec 2022 | USD | 0.67 | 0.78 | 0.64 | 0.73 | 0.73 | +0.13 (+21.67%) | 1,399,900 |
6 Dec 2022 | USD | 0.75 | 0.77 | 0.54 | 0.6 | 0.6 | -0.24 (-28.57%) | 2,814,400 |
5 Dec 2022 | USD | 0.68 | 0.93 | 0.66 | 0.84 | 0.84 | +0.18 (+27.27%) | 2,221,600 |
2 Dec 2022 | USD | 0.5 | 0.67 | 0.5 | 0.66 | 0.66 | +0.14 (+26.92%) | 1,072,400 |
1 Dec 2022 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 539,900 |
30 Nov 2022 | USD | 0.42 | 0.5 | 0.4 | 0.5 | 0.5 | +0.11 (+28.21%) | 2,081,200 |
29 Nov 2022 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 223,800 |
28 Nov 2022 | USD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 132,900 |
25 Nov 2022 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 196,900 |
23 Nov 2022 | USD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 73,300 |
22 Nov 2022 | USD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 185,600 |
21 Nov 2022 | USD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 257,500 |
18 Nov 2022 | USD | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 122,100 |
17 Nov 2022 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 266,200 |
16 Nov 2022 | USD | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 147,500 |
15 Nov 2022 | USD | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 260,100 |
14 Nov 2022 | USD | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 190,600 |
11 Nov 2022 | USD | 0.43 | 0.44 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 370,300 |
10 Nov 2022 | USD | 0.43 | 0.48 | 0.39 | 0.41 | 0.41 | -0.04 (-8.89%) | 568,000 |
9 Nov 2022 | USD | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 115,000 |
8 Nov 2022 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 59,900 |
7 Nov 2022 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 159,200 |
4 Nov 2022 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 16,900 |
3 Nov 2022 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 351,500 |
2 Nov 2022 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 192,300 |
1 Nov 2022 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 147,900 |
31 Oct 2022 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 97,600 |