Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.254 | 0.288 | 0.23 | 0.25 | 0.25 | +0.002 (+0.81%) | 381,000 |
16 Dec 2022 | USD | 0.265 | 0.266 | 0.245 | 0.248 | 0.248 | -0.012 (-4.62%) | 245,300 |
15 Dec 2022 | USD | 0.24 | 0.266 | 0.24 | 0.26 | 0.26 | +0.004 (+1.56%) | 211,000 |
14 Dec 2022 | USD | 0.255 | 0.26 | 0.245 | 0.256 | 0.256 | +0.004 (+1.59%) | 110,000 |
13 Dec 2022 | USD | 0.279 | 0.29 | 0.24 | 0.252 | 0.252 | -0.027 (-9.68%) | 371,300 |
12 Dec 2022 | USD | 0.266 | 0.324 | 0.248 | 0.279 | 0.279 | +0.028 (+11.16%) | 1,046,000 |
9 Dec 2022 | USD | 0.261 | 0.27 | 0.25 | 0.251 | 0.251 | -0.019 (-7.04%) | 132,000 |
8 Dec 2022 | USD | 0.252 | 0.278 | 0.252 | 0.27 | 0.27 | +0.01 (+3.85%) | 93,900 |
7 Dec 2022 | USD | 0.28 | 0.28 | 0.251 | 0.26 | 0.26 | -0.025 (-8.77%) | 315,800 |
6 Dec 2022 | USD | 0.3 | 0.305 | 0.271 | 0.285 | 0.285 | -0.004 (-1.38%) | 567,400 |
5 Dec 2022 | USD | 0.309 | 0.309 | 0.285 | 0.289 | 0.289 | -0.011 (-3.67%) | 74,400 |
2 Dec 2022 | USD | 0.3 | 0.327 | 0.294 | 0.3 | 0.3 | 0.0 (0.0%) | 293,400 |
1 Dec 2022 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 176,900 |
30 Nov 2022 | USD | 0.3 | 0.305 | 0.286 | 0.29 | 0.29 | 0.0 (0.0%) | 320,600 |
29 Nov 2022 | USD | 0.299 | 0.307 | 0.28 | 0.29 | 0.29 | -0.009 (-3.01%) | 353,300 |
28 Nov 2022 | USD | 0.31 | 0.314 | 0.29 | 0.299 | 0.299 | -0.013 (-4.17%) | 110,600 |
25 Nov 2022 | USD | 0.305 | 0.314 | 0.294 | 0.312 | 0.312 | 0.0 (0.0%) | 80,200 |
23 Nov 2022 | USD | 0.31 | 0.315 | 0.298 | 0.312 | 0.312 | +0.009 (+2.97%) | 137,900 |
22 Nov 2022 | USD | 0.313 | 0.32 | 0.295 | 0.303 | 0.303 | -0.011 (-3.50%) | 183,000 |
21 Nov 2022 | USD | 0.315 | 0.327 | 0.3 | 0.314 | 0.314 | +0.001 (+0.32%) | 82,900 |
18 Nov 2022 | USD | 0.3 | 0.32 | 0.3 | 0.313 | 0.313 | -0.002 (-0.63%) | 47,300 |
17 Nov 2022 | USD | 0.309 | 0.32 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 93,500 |
16 Nov 2022 | USD | 0.307 | 0.325 | 0.281 | 0.31 | 0.31 | 0.0 (0.0%) | 150,600 |
15 Nov 2022 | USD | 0.325 | 0.327 | 0.31 | 0.31 | 0.31 | -0.012 (-3.73%) | 143,500 |
14 Nov 2022 | USD | 0.35 | 0.36 | 0.31 | 0.322 | 0.322 | -0.038 (-10.56%) | 217,800 |
11 Nov 2022 | USD | 0.33 | 0.398 | 0.321 | 0.36 | 0.36 | +0.028 (+8.43%) | 342,300 |
10 Nov 2022 | USD | 0.32 | 0.34 | 0.32 | 0.332 | 0.332 | +0.012 (+3.75%) | 61,900 |
9 Nov 2022 | USD | 0.33 | 0.347 | 0.31 | 0.32 | 0.32 | -0.013 (-3.90%) | 173,200 |
8 Nov 2022 | USD | 0.341 | 0.35 | 0.33 | 0.333 | 0.333 | -0.005 (-1.48%) | 306,500 |
7 Nov 2022 | USD | 0.349 | 0.359 | 0.32 | 0.338 | 0.338 | +0.015 (+4.64%) | 499,600 |