Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | USD | 0.541 | 0.549 | 0.52 | 0.53 | 13.25 | +0.002 (+0.38%) | 126,400 |
4 Oct 2022 | USD | 0.56 | 0.56 | 0.51 | 0.528 | 13.2 | -0.022 (-4.00%) | 537,700 |
3 Oct 2022 | USD | 0.53 | 0.55 | 0.5 | 0.55 | 13.75 | +0.024 (+4.56%) | 217,100 |
30 Sep 2022 | USD | 0.48 | 0.535 | 0.48 | 0.526 | 13.15 | +0.036 (+7.35%) | 318,500 |
29 Sep 2022 | USD | 0.462 | 0.497 | 0.45 | 0.49 | 12.25 | +0.014 (+2.94%) | 174,900 |
28 Sep 2022 | USD | 0.45 | 0.497 | 0.45 | 0.476 | 11.9 | +0.016 (+3.48%) | 121,200 |
27 Sep 2022 | USD | 0.441 | 0.484 | 0.434 | 0.46 | 11.5 | +0.005 (+1.10%) | 266,600 |
26 Sep 2022 | USD | 0.43 | 0.47 | 0.421 | 0.455 | 11.375 | +0.014 (+3.17%) | 342,600 |
23 Sep 2022 | USD | 0.48 | 0.48 | 0.43 | 0.441 | 11.025 | -0.021 (-4.55%) | 136,600 |
22 Sep 2022 | USD | 0.473 | 0.48 | 0.462 | 0.462 | 11.55 | -0.026 (-5.33%) | 307,800 |
21 Sep 2022 | USD | 0.494 | 0.515 | 0.483 | 0.488 | 12.2 | -0.01 (-2.01%) | 123,700 |
20 Sep 2022 | USD | 0.515 | 0.52 | 0.491 | 0.498 | 12.45 | -0.027 (-5.14%) | 129,500 |
19 Sep 2022 | USD | 0.49 | 0.525 | 0.48 | 0.525 | 13.125 | +0.035 (+7.14%) | 274,800 |
16 Sep 2022 | USD | 0.509 | 0.53 | 0.49 | 0.49 | 12.25 | -0.04 (-7.55%) | 355,600 |
15 Sep 2022 | USD | 0.48 | 0.54 | 0.48 | 0.53 | 13.25 | +0.05 (+10.42%) | 552,500 |
14 Sep 2022 | USD | 0.487 | 0.5 | 0.461 | 0.48 | 12 | -0.013 (-2.64%) | 271,700 |
13 Sep 2022 | USD | 0.497 | 0.5 | 0.482 | 0.493 | 12.325 | -0.006 (-1.20%) | 153,400 |
12 Sep 2022 | USD | 0.49 | 0.52 | 0.48 | 0.499 | 12.475 | +0.009 (+1.84%) | 385,800 |
9 Sep 2022 | USD | 0.502 | 0.528 | 0.481 | 0.49 | 12.25 | -0.01 (-2%) | 389,000 |
8 Sep 2022 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 12.5 | 0.0 (0.0%) | 241,700 |
7 Sep 2022 | USD | 0.49 | 0.53 | 0.49 | 0.5 | 12.5 | +0.01 (+2.04%) | 497,700 |
6 Sep 2022 | USD | 0.505 | 0.51 | 0.49 | 0.49 | 12.25 | -0.03 (-5.77%) | 373,100 |
2 Sep 2022 | USD | 0.51 | 0.531 | 0.51 | 0.52 | 13 | -0.012 (-2.26%) | 458,800 |
1 Sep 2022 | USD | 0.52 | 0.54 | 0.501 | 0.532 | 13.3 | +0.009 (+1.72%) | 1,124,900 |
31 Aug 2022 | USD | 0.54 | 0.548 | 0.511 | 0.523 | 13.075 | 0.0 (0.0%) | 746,300 |
30 Aug 2022 | USD | 0.58 | 0.605 | 0.521 | 0.523 | 13.075 | -0.082 (-13.55%) | 591,400 |
29 Aug 2022 | USD | 0.54 | 0.61 | 0.53 | 0.605 | 15.125 | +0.087 (+16.80%) | 1,207,400 |
26 Aug 2022 | USD | 0.523 | 0.53 | 0.5 | 0.518 | 12.95 | -0.005 (-0.96%) | 1,058,200 |
25 Aug 2022 | USD | 0.56 | 0.565 | 0.52 | 0.523 | 13.075 | -0.022 (-4.04%) | 2,672,500 |
24 Aug 2022 | USD | 0.67 | 0.67 | 0.522 | 0.545 | 13.625 | -0.135 (-19.85%) | 2,204,000 |