Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.35 | 0.35 | 0.301 | 0.31 | 3.1 | -0.02 (-6.06%) | 158,600 |
16 Dec 2022 | USD | 0.349 | 0.35 | 0.32 | 0.33 | 3.3 | -0.02 (-5.71%) | 77,000 |
15 Dec 2022 | USD | 0.347 | 0.353 | 0.322 | 0.35 | 3.5 | -0.006 (-1.69%) | 164,900 |
14 Dec 2022 | USD | 0.399 | 0.399 | 0.34 | 0.356 | 3.56 | +0.016 (+4.71%) | 132,200 |
13 Dec 2022 | USD | 0.463 | 0.463 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 521,500 |
12 Dec 2022 | USD | 0.36 | 0.376 | 0.342 | 0.35 | 3.5 | -0.004 (-1.13%) | 114,500 |
9 Dec 2022 | USD | 0.354 | 0.36 | 0.341 | 0.354 | 3.54 | +0.001 (+0.28%) | 36,800 |
8 Dec 2022 | USD | 0.36 | 0.36 | 0.34 | 0.353 | 3.53 | -0.001 (-0.28%) | 74,400 |
7 Dec 2022 | USD | 0.355 | 0.355 | 0.349 | 0.354 | 3.54 | +0.003 (+0.85%) | 22,400 |
6 Dec 2022 | USD | 0.355 | 0.355 | 0.341 | 0.351 | 3.51 | -0.004 (-1.13%) | 73,400 |
5 Dec 2022 | USD | 0.367 | 0.367 | 0.34 | 0.355 | 3.55 | -0.009 (-2.47%) | 141,400 |
2 Dec 2022 | USD | 0.37 | 0.37 | 0.341 | 0.364 | 3.64 | -0.006 (-1.62%) | 136,100 |
1 Dec 2022 | USD | 0.353 | 0.382 | 0.35 | 0.37 | 3.7 | +0.021 (+6.02%) | 189,300 |
30 Nov 2022 | USD | 0.357 | 0.36 | 0.34 | 0.349 | 3.49 | -0.004 (-1.13%) | 158,800 |
29 Nov 2022 | USD | 0.355 | 0.36 | 0.343 | 0.353 | 3.53 | -0.004 (-1.12%) | 60,900 |
28 Nov 2022 | USD | 0.36 | 0.387 | 0.34 | 0.357 | 3.57 | -0.003 (-0.83%) | 109,600 |
25 Nov 2022 | USD | 0.368 | 0.368 | 0.35 | 0.36 | 3.6 | +0.01 (+2.86%) | 14,800 |
23 Nov 2022 | USD | 0.355 | 0.359 | 0.35 | 0.35 | 3.5 | -0.003 (-0.85%) | 186,200 |
22 Nov 2022 | USD | 0.361 | 0.361 | 0.34 | 0.353 | 3.53 | 0.0 (0.0%) | 97,400 |
21 Nov 2022 | USD | 0.36 | 0.36 | 0.339 | 0.353 | 3.53 | +0.002 (+0.57%) | 66,500 |
18 Nov 2022 | USD | 0.368 | 0.368 | 0.34 | 0.351 | 3.51 | +0.001 (+0.29%) | 206,700 |
17 Nov 2022 | USD | 0.35 | 0.354 | 0.33 | 0.35 | 3.5 | -0.009 (-2.51%) | 123,400 |
16 Nov 2022 | USD | 0.35 | 0.37 | 0.331 | 0.359 | 3.59 | +0.005 (+1.41%) | 216,100 |
15 Nov 2022 | USD | 0.352 | 0.36 | 0.33 | 0.354 | 3.54 | +0.009 (+2.61%) | 249,300 |
14 Nov 2022 | USD | 0.378 | 0.39 | 0.333 | 0.345 | 3.45 | -0.014 (-3.90%) | 342,900 |
11 Nov 2022 | USD | 0.366 | 0.366 | 0.332 | 0.359 | 3.59 | +0.013 (+3.76%) | 232,600 |
10 Nov 2022 | USD | 0.348 | 0.41 | 0.32 | 0.346 | 3.46 | -0.013 (-3.62%) | 448,300 |
9 Nov 2022 | USD | 0.385 | 0.42 | 0.35 | 0.359 | 3.59 | -0.051 (-12.44%) | 426,700 |
8 Nov 2022 | USD | 0.566 | 0.69 | 0.384 | 0.41 | 4.1 | -0.071 (-14.76%) | 3,897,700 |
7 Nov 2022 | USD | 0.52 | 0.52 | 0.48 | 0.481 | 4.81 | -0.016 (-3.22%) | 31,700 |