Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.157 | 0.16 | 0.15 | 0.151 | 2.265 | -0.006 (-3.82%) | 1,503,300 |
16 Dec 2022 | USD | 0.16 | 0.163 | 0.154 | 0.157 | 2.355 | -0.003 (-1.88%) | 682,900 |
15 Dec 2022 | USD | 0.155 | 0.16 | 0.153 | 0.16 | 2.4 | +0.002 (+1.27%) | 906,800 |
14 Dec 2022 | USD | 0.164 | 0.165 | 0.153 | 0.158 | 2.37 | -0.002 (-1.25%) | 1,314,200 |
13 Dec 2022 | USD | 0.175 | 0.175 | 0.152 | 0.16 | 2.4 | -0.009 (-5.33%) | 1,674,500 |
12 Dec 2022 | USD | 0.175 | 0.18 | 0.165 | 0.169 | 2.535 | -0.011 (-6.11%) | 863,900 |
9 Dec 2022 | USD | 0.171 | 0.18 | 0.17 | 0.18 | 2.7 | +0.011 (+6.51%) | 744,900 |
8 Dec 2022 | USD | 0.175 | 0.178 | 0.165 | 0.169 | 2.535 | -0.003 (-1.74%) | 892,600 |
7 Dec 2022 | USD | 0.184 | 0.184 | 0.171 | 0.172 | 2.58 | -0.008 (-4.44%) | 1,182,400 |
6 Dec 2022 | USD | 0.192 | 0.194 | 0.171 | 0.18 | 2.7 | -0.011 (-5.76%) | 1,132,200 |
5 Dec 2022 | USD | 0.201 | 0.209 | 0.182 | 0.191 | 2.865 | -0.014 (-6.83%) | 1,165,800 |
2 Dec 2022 | USD | 0.205 | 0.21 | 0.2 | 0.205 | 3.075 | -0.004 (-1.91%) | 1,663,000 |
1 Dec 2022 | USD | 0.21 | 0.25 | 0.2 | 0.209 | 3.135 | +0.034 (+19.43%) | 3,425,700 |
30 Nov 2022 | USD | 0.27 | 0.276 | 0.167 | 0.175 | 2.625 | -0.096 (-35.42%) | 1,938,600 |
29 Nov 2022 | USD | 0.27 | 0.28 | 0.266 | 0.271 | 4.065 | +0.001 (+0.37%) | 616,400 |
28 Nov 2022 | USD | 0.276 | 0.28 | 0.269 | 0.27 | 4.05 | -0.008 (-2.88%) | 1,106,600 |
25 Nov 2022 | USD | 0.26 | 0.28 | 0.26 | 0.278 | 4.17 | +0.021 (+8.17%) | 523,300 |
23 Nov 2022 | USD | 0.242 | 0.257 | 0.24 | 0.257 | 3.855 | +0.016 (+6.64%) | 563,700 |
22 Nov 2022 | USD | 0.24 | 0.248 | 0.24 | 0.241 | 3.615 | -0.003 (-1.23%) | 296,800 |
21 Nov 2022 | USD | 0.255 | 0.255 | 0.241 | 0.244 | 3.66 | 0.0 (0.0%) | 388,100 |
18 Nov 2022 | USD | 0.255 | 0.259 | 0.24 | 0.244 | 3.66 | -0.008 (-3.17%) | 645,900 |
17 Nov 2022 | USD | 0.254 | 0.26 | 0.25 | 0.252 | 3.78 | 0.0 (0.0%) | 437,700 |
16 Nov 2022 | USD | 0.255 | 0.26 | 0.25 | 0.252 | 3.78 | +0.001 (+0.40%) | 744,700 |
15 Nov 2022 | USD | 0.28 | 0.28 | 0.25 | 0.251 | 3.765 | -0.023 (-8.39%) | 1,282,100 |
14 Nov 2022 | USD | 0.28 | 0.285 | 0.27 | 0.274 | 4.11 | +0.004 (+1.48%) | 857,600 |
11 Nov 2022 | USD | 0.265 | 0.275 | 0.265 | 0.27 | 4.05 | +0.021 (+8.43%) | 824,000 |
10 Nov 2022 | USD | 0.3 | 0.3 | 0.249 | 0.249 | 3.735 | -0.035 (-12.32%) | 2,585,600 |
9 Nov 2022 | USD | 0.29 | 0.3 | 0.28 | 0.284 | 4.26 | -0.007 (-2.41%) | 673,200 |
8 Nov 2022 | USD | 0.294 | 0.3 | 0.286 | 0.291 | 4.365 | -0.004 (-1.36%) | 442,500 |
7 Nov 2022 | USD | 0.3 | 0.3 | 0.285 | 0.295 | 4.425 | +0.002 (+0.68%) | 226,000 |