Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.97 | 1.03 | 0.97 | 1 | 1 | +0.12 (+13.64%) | 59,700 |
2 Dec 2022 | USD | 0.87 | 0.93 | 0.86 | 0.88 | 0.88 | +0.07 (+8.64%) | 536,000 |
1 Dec 2022 | USD | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | +0.05 (+6.58%) | 25,900 |
30 Nov 2022 | USD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,700 |
29 Nov 2022 | USD | 0.7 | 0.74 | 0.7 | 0.74 | 0.74 | +0.06 (+8.82%) | 5,100 |
28 Nov 2022 | USD | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | +0.11 (+19.30%) | 21,100 |
25 Nov 2022 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 6,000 |
22 Nov 2022 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
21 Nov 2022 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.07 (-10.94%) | 25,700 |
18 Nov 2022 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
17 Nov 2022 | USD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,500 |
16 Nov 2022 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
15 Nov 2022 | USD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.07 (+12.07%) | 9,000 |
14 Nov 2022 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,000 |
11 Nov 2022 | USD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 4,800 |
10 Nov 2022 | USD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.05 (+10%) | 33,500 |
9 Nov 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 300 |
8 Nov 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
7 Nov 2022 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.04 (-7.55%) | 115,000 |
4 Nov 2022 | USD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.06 (+12.77%) | 13,200 |
3 Nov 2022 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,100 |
2 Nov 2022 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.03 (+6.52%) | 5,800 |
1 Nov 2022 | USD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.05 (+12.20%) | 23,200 |
31 Oct 2022 | USD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 21,200 |
28 Oct 2022 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 136,000 |
27 Oct 2022 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
26 Oct 2022 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,000 |
25 Oct 2022 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 51,000 |
24 Oct 2022 | USD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -0.04 (-8.89%) | 4,500 |