Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.57 | 0.61 | 0.56 | 0.61 | 0.61 | +0.06 (+10.91%) | 536,500 |
12 Dec 2022 | USD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 171,400 |
9 Dec 2022 | USD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 257,000 |
8 Dec 2022 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 153,700 |
7 Dec 2022 | USD | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 417,100 |
6 Dec 2022 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 178,700 |
5 Dec 2022 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 321,500 |
2 Dec 2022 | USD | 0.51 | 0.56 | 0.49 | 0.55 | 0.55 | +0.04 (+7.84%) | 763,400 |
1 Dec 2022 | USD | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 367,400 |
30 Nov 2022 | USD | 0.5 | 0.51 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 517,100 |
29 Nov 2022 | USD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 195,000 |
28 Nov 2022 | USD | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 148,700 |
25 Nov 2022 | USD | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.02 (+4.08%) | 153,300 |
23 Nov 2022 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 171,000 |
22 Nov 2022 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 156,800 |
21 Nov 2022 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 181,500 |
18 Nov 2022 | USD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 148,800 |
17 Nov 2022 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 194,700 |
16 Nov 2022 | USD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 167,200 |
15 Nov 2022 | USD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 167,000 |
14 Nov 2022 | USD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 356,400 |
11 Nov 2022 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 519,400 |
10 Nov 2022 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 322,300 |
9 Nov 2022 | USD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 323,500 |
8 Nov 2022 | USD | 0.5 | 0.56 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 593,200 |
7 Nov 2022 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 243,900 |
4 Nov 2022 | USD | 0.48 | 0.5 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 302,800 |
3 Nov 2022 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 461,800 |
2 Nov 2022 | USD | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 126,000 |
1 Nov 2022 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 215,200 |