Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.33 | 0.35 | 0.29 | 0.34 | 6.8 | +0.04 (+13.33%) | 6,151,000 |
30 Sep 2022 | USD | 0.28 | 0.33 | 0.28 | 0.3 | 6 | +0.02 (+7.14%) | 190,300 |
29 Sep 2022 | USD | 0.26 | 0.3 | 0.26 | 0.28 | 5.6 | -0.01 (-3.45%) | 121,800 |
28 Sep 2022 | USD | 0.3 | 0.32 | 0.28 | 0.29 | 5.8 | 0.0 (0.0%) | 129,500 |
27 Sep 2022 | USD | 0.32 | 0.32 | 0.29 | 0.29 | 5.8 | -0.01 (-3.33%) | 82,800 |
26 Sep 2022 | USD | 0.29 | 0.32 | 0.28 | 0.3 | 6 | +0.01 (+3.45%) | 262,400 |
23 Sep 2022 | USD | 0.32 | 0.33 | 0.29 | 0.29 | 5.8 | -0.04 (-12.12%) | 285,200 |
22 Sep 2022 | USD | 0.32 | 0.33 | 0.28 | 0.33 | 6.6 | +0.02 (+6.45%) | 1,055,700 |
21 Sep 2022 | USD | 0.33 | 0.35 | 0.3 | 0.31 | 6.2 | -0.03 (-8.82%) | 207,100 |
20 Sep 2022 | USD | 0.34 | 0.37 | 0.33 | 0.34 | 6.8 | -0.01 (-2.86%) | 301,500 |
19 Sep 2022 | USD | 0.34 | 0.38 | 0.32 | 0.35 | 7 | +0.01 (+2.94%) | 155,800 |
16 Sep 2022 | USD | 0.38 | 0.4 | 0.34 | 0.34 | 6.8 | -0.06 (-15%) | 175,300 |
15 Sep 2022 | USD | 0.41 | 0.42 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 265,500 |
14 Sep 2022 | USD | 0.4 | 0.43 | 0.39 | 0.4 | 8 | 0.0 (0.0%) | 196,700 |
13 Sep 2022 | USD | 0.37 | 0.42 | 0.37 | 0.4 | 8 | -0.01 (-2.44%) | 140,800 |
12 Sep 2022 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 8.2 | 0.0 (0.0%) | 70,200 |
9 Sep 2022 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 8.2 | +0.01 (+2.50%) | 88,700 |
8 Sep 2022 | USD | 0.38 | 0.4 | 0.38 | 0.4 | 8 | +0.03 (+8.11%) | 77,200 |
7 Sep 2022 | USD | 0.38 | 0.38 | 0.36 | 0.37 | 7.4 | 0.0 (0.0%) | 117,300 |
6 Sep 2022 | USD | 0.37 | 0.41 | 0.37 | 0.37 | 7.4 | -0.03 (-7.50%) | 185,000 |
2 Sep 2022 | USD | 0.4 | 0.41 | 0.38 | 0.4 | 8 | +0.01 (+2.56%) | 108,400 |
1 Sep 2022 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 7.8 | -0.02 (-4.88%) | 152,400 |
31 Aug 2022 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 8.2 | 0.0 (0.0%) | 65,300 |
30 Aug 2022 | USD | 0.41 | 0.43 | 0.41 | 0.41 | 8.2 | 0.0 (0.0%) | 83,800 |
29 Aug 2022 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 8.2 | -0.02 (-4.65%) | 251,700 |
26 Aug 2022 | USD | 0.46 | 0.46 | 0.42 | 0.43 | 8.6 | -0.02 (-4.44%) | 68,100 |
25 Aug 2022 | USD | 0.41 | 0.46 | 0.41 | 0.45 | 9 | +0.03 (+7.14%) | 150,500 |
24 Aug 2022 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 8.4 | +0.01 (+2.44%) | 346,500 |
23 Aug 2022 | USD | 0.43 | 0.44 | 0.41 | 0.41 | 8.2 | -0.02 (-4.65%) | 783,400 |
22 Aug 2022 | USD | 0.44 | 0.46 | 0.43 | 0.43 | 8.6 | -0.01 (-2.27%) | 128,800 |