Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | USD | 0.46 | 0.46 | 0.43 | 0.44 | 5.28 | -0.02 (-4.35%) | 510,800 |
30 Nov 2022 | USD | 0.41 | 0.47 | 0.4 | 0.46 | 5.52 | +0.05 (+12.20%) | 985,700 |
29 Nov 2022 | USD | 0.4 | 0.42 | 0.39 | 0.41 | 4.92 | +0.02 (+5.13%) | 590,300 |
28 Nov 2022 | USD | 0.39 | 0.4 | 0.39 | 0.39 | 4.68 | 0.0 (0.0%) | 539,700 |
25 Nov 2022 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 4.68 | 0.0 (0.0%) | 506,900 |
23 Nov 2022 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 4.68 | +0.01 (+2.63%) | 350,200 |
22 Nov 2022 | USD | 0.39 | 0.4 | 0.38 | 0.38 | 4.56 | -0.02 (-5%) | 878,000 |
21 Nov 2022 | USD | 0.4 | 0.41 | 0.38 | 0.4 | 4.8 | -0.01 (-2.44%) | 1,082,800 |
18 Nov 2022 | USD | 0.41 | 0.41 | 0.38 | 0.41 | 4.92 | +0.01 (+2.50%) | 1,933,700 |
17 Nov 2022 | USD | 0.4 | 0.41 | 0.36 | 0.4 | 4.8 | 0.0 (0.0%) | 2,065,700 |
16 Nov 2022 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 4.8 | -0.02 (-4.76%) | 741,200 |
15 Nov 2022 | USD | 0.41 | 0.42 | 0.39 | 0.42 | 5.04 | +0.02 (+5%) | 765,400 |
14 Nov 2022 | USD | 0.41 | 0.42 | 0.39 | 0.4 | 4.8 | -0.02 (-4.76%) | 636,600 |
11 Nov 2022 | USD | 0.41 | 0.43 | 0.39 | 0.42 | 5.04 | +0.01 (+2.44%) | 1,058,000 |
10 Nov 2022 | USD | 0.39 | 0.41 | 0.37 | 0.41 | 4.92 | +0.03 (+7.89%) | 1,078,100 |
9 Nov 2022 | USD | 0.39 | 0.4 | 0.36 | 0.38 | 4.56 | -0.02 (-5%) | 679,400 |
8 Nov 2022 | USD | 0.4 | 0.43 | 0.38 | 0.4 | 4.8 | +0.01 (+2.56%) | 980,700 |
7 Nov 2022 | USD | 0.39 | 0.41 | 0.38 | 0.39 | 4.68 | 0.0 (0.0%) | 772,400 |
4 Nov 2022 | USD | 0.42 | 0.42 | 0.37 | 0.39 | 4.68 | -0.01 (-2.50%) | 1,285,900 |
3 Nov 2022 | USD | 0.39 | 0.42 | 0.38 | 0.4 | 4.8 | +0.01 (+2.56%) | 671,200 |
2 Nov 2022 | USD | 0.47 | 0.47 | 0.39 | 0.39 | 4.68 | -0.04 (-9.30%) | 2,011,600 |
1 Nov 2022 | USD | 0.43 | 0.45 | 0.41 | 0.43 | 5.16 | +0.01 (+2.38%) | 1,555,900 |
31 Oct 2022 | USD | 0.42 | 0.43 | 0.39 | 0.42 | 5.04 | +0.01 (+2.44%) | 1,934,300 |
28 Oct 2022 | USD | 0.36 | 0.43 | 0.34 | 0.41 | 4.92 | +0.06 (+17.14%) | 3,572,300 |
27 Oct 2022 | USD | 0.36 | 0.37 | 0.35 | 0.35 | 4.2 | 0.0 (0.0%) | 1,858,800 |
26 Oct 2022 | USD | 0.4 | 0.41 | 0.34 | 0.35 | 4.2 | -0.03 (-7.89%) | 3,291,400 |
25 Oct 2022 | USD | 0.3 | 0.39 | 0.3 | 0.38 | 4.56 | +0.08 (+26.67%) | 4,264,600 |
24 Oct 2022 | USD | 0.32 | 0.33 | 0.3 | 0.3 | 3.6 | -0.01 (-3.23%) | 2,836,500 |
21 Oct 2022 | USD | 0.3 | 0.33 | 0.29 | 0.31 | 3.72 | +0.01 (+3.33%) | 3,917,300 |
20 Oct 2022 | USD | 0.31 | 0.32 | 0.29 | 0.3 | 3.6 | -0.01 (-3.23%) | 3,138,700 |