Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 0.55 | 0.56 | 0.51 | 0.53 | 7.95 | +0.02 (+3.92%) | 49,700 |
13 Dec 2022 | USD | 0.535 | 0.567 | 0.51 | 0.51 | 7.65 | 0.0 (0.0%) | 20,800 |
12 Dec 2022 | USD | 0.51 | 0.6 | 0.5 | 0.51 | 7.65 | 0.0 (0.0%) | 56,400 |
9 Dec 2022 | USD | 0.51 | 0.55 | 0.506 | 0.51 | 7.65 | -0.019 (-3.59%) | 48,300 |
8 Dec 2022 | USD | 0.48 | 0.57 | 0.48 | 0.529 | 7.935 | -0.051 (-8.79%) | 82,000 |
7 Dec 2022 | USD | 0.644 | 0.644 | 0.48 | 0.58 | 8.7 | -0.15 (-20.55%) | 380,600 |
6 Dec 2022 | USD | 0.81 | 0.82 | 0.691 | 0.73 | 10.95 | +0.065 (+9.77%) | 1,778,300 |
5 Dec 2022 | USD | 0.57 | 0.726 | 0.565 | 0.665 | 9.975 | +0.103 (+18.33%) | 407,200 |
2 Dec 2022 | USD | 0.474 | 0.599 | 0.474 | 0.562 | 8.43 | +0.102 (+22.17%) | 173,700 |
1 Dec 2022 | USD | 0.45 | 0.49 | 0.45 | 0.46 | 6.9 | 0.0 (0.0%) | 85,200 |
30 Nov 2022 | USD | 0.485 | 0.486 | 0.45 | 0.46 | 6.9 | -0.022 (-4.56%) | 20,900 |
29 Nov 2022 | USD | 0.49 | 0.495 | 0.44 | 0.482 | 7.23 | -0.015 (-3.02%) | 37,200 |
28 Nov 2022 | USD | 0.5 | 0.533 | 0.497 | 0.497 | 7.455 | -0.04 (-7.45%) | 28,400 |
25 Nov 2022 | USD | 0.55 | 0.55 | 0.537 | 0.537 | 8.055 | +0.012 (+2.29%) | 22,000 |
23 Nov 2022 | USD | 0.556 | 0.59 | 0.502 | 0.525 | 7.875 | +0.035 (+7.14%) | 27,600 |
22 Nov 2022 | USD | 0.501 | 0.527 | 0.49 | 0.49 | 7.35 | -0.027 (-5.22%) | 5,100 |
21 Nov 2022 | USD | 0.52 | 0.548 | 0.492 | 0.517 | 7.755 | -0.015 (-2.82%) | 16,900 |
18 Nov 2022 | USD | 0.551 | 0.551 | 0.532 | 0.532 | 7.98 | +0.007 (+1.33%) | 4,400 |
17 Nov 2022 | USD | 0.55 | 0.557 | 0.525 | 0.525 | 7.875 | -0.035 (-6.25%) | 18,400 |
16 Nov 2022 | USD | 0.56 | 0.561 | 0.56 | 0.56 | 8.4 | -0.005 (-0.88%) | 21,900 |
15 Nov 2022 | USD | 0.56 | 0.59 | 0.56 | 0.565 | 8.475 | -0.005 (-0.88%) | 9,800 |
14 Nov 2022 | USD | 0.6 | 0.6 | 0.57 | 0.57 | 8.55 | 0.0 (0.0%) | 2,900 |
11 Nov 2022 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 8.55 | -0.014 (-2.40%) | 18,800 |
10 Nov 2022 | USD | 0.574 | 0.594 | 0.57 | 0.584 | 8.76 | +0.008 (+1.39%) | 28,900 |
9 Nov 2022 | USD | 0.592 | 0.602 | 0.56 | 0.576 | 8.64 | -0.029 (-4.79%) | 26,400 |
8 Nov 2022 | USD | 0.59 | 0.628 | 0.59 | 0.605 | 9.075 | -0.025 (-3.97%) | 6,000 |
7 Nov 2022 | USD | 0.59 | 0.64 | 0.59 | 0.63 | 9.45 | +0.04 (+6.78%) | 1,400 |
4 Nov 2022 | USD | 0.61 | 0.63 | 0.59 | 0.59 | 8.85 | -0.01 (-1.67%) | 32,700 |
3 Nov 2022 | USD | 0.6 | 0.634 | 0.6 | 0.6 | 9 | 0.0 (0.0%) | 8,500 |
2 Nov 2022 | USD | 0.625 | 0.625 | 0.6 | 0.6 | 9 | 0.0 (0.0%) | 8,600 |