Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.465 | 0.486 | 0.405 | 0.42 | 4.2 | -0.056 (-11.76%) | 298,600 |
27 Oct 2022 | USD | 0.5 | 0.523 | 0.47 | 0.476 | 4.76 | -0.015 (-3.05%) | 130,600 |
26 Oct 2022 | USD | 0.54 | 0.54 | 0.491 | 0.491 | 4.91 | -0.034 (-6.48%) | 48,400 |
25 Oct 2022 | USD | 0.53 | 0.54 | 0.5 | 0.525 | 5.25 | +0.022 (+4.37%) | 42,700 |
24 Oct 2022 | USD | 0.55 | 0.559 | 0.5 | 0.503 | 5.03 | -0.047 (-8.55%) | 112,400 |
21 Oct 2022 | USD | 0.58 | 0.584 | 0.522 | 0.55 | 5.5 | -0.012 (-2.14%) | 44,300 |
20 Oct 2022 | USD | 0.564 | 0.6 | 0.56 | 0.562 | 5.62 | +0.002 (+0.36%) | 101,600 |
19 Oct 2022 | USD | 0.56 | 0.61 | 0.55 | 0.56 | 5.6 | +0.004 (+0.72%) | 118,500 |
18 Oct 2022 | USD | 0.52 | 0.563 | 0.51 | 0.556 | 5.56 | +0.051 (+10.10%) | 175,200 |
17 Oct 2022 | USD | 0.495 | 0.52 | 0.472 | 0.505 | 5.05 | +0.019 (+3.91%) | 108,900 |
14 Oct 2022 | USD | 0.49 | 0.5 | 0.478 | 0.486 | 4.86 | 0.0 (0.0%) | 14,200 |
13 Oct 2022 | USD | 0.495 | 0.52 | 0.45 | 0.486 | 4.86 | -0.016 (-3.19%) | 154,700 |
12 Oct 2022 | USD | 0.52 | 0.52 | 0.49 | 0.502 | 5.02 | -0.018 (-3.46%) | 92,400 |
11 Oct 2022 | USD | 0.55 | 0.55 | 0.5 | 0.52 | 5.2 | -0.018 (-3.35%) | 284,300 |
10 Oct 2022 | USD | 0.52 | 0.56 | 0.47 | 0.538 | 5.38 | +0.068 (+14.47%) | 545,600 |
7 Oct 2022 | USD | 0.452 | 0.487 | 0.44 | 0.47 | 4.7 | +0.02 (+4.44%) | 50,200 |
6 Oct 2022 | USD | 0.505 | 0.532 | 0.425 | 0.45 | 4.5 | -0.07 (-13.46%) | 213,300 |
5 Oct 2022 | USD | 0.58 | 0.583 | 0.51 | 0.52 | 5.2 | -0.069 (-11.71%) | 184,400 |
4 Oct 2022 | USD | 0.596 | 0.63 | 0.584 | 0.589 | 5.89 | -0.005 (-0.84%) | 61,300 |
3 Oct 2022 | USD | 0.641 | 0.668 | 0.584 | 0.594 | 5.94 | -0.047 (-7.33%) | 147,900 |
30 Sep 2022 | USD | 0.79 | 0.79 | 0.6 | 0.641 | 6.41 | -0.064 (-9.08%) | 515,900 |
29 Sep 2022 | USD | 0.56 | 0.71 | 0.56 | 0.705 | 7.05 | +0.145 (+25.89%) | 452,800 |
28 Sep 2022 | USD | 0.55 | 0.6 | 0.515 | 0.56 | 5.6 | +0.06 (+12%) | 314,000 |
27 Sep 2022 | USD | 0.464 | 0.599 | 0.451 | 0.5 | 5 | +0.058 (+13.12%) | 307,400 |
26 Sep 2022 | USD | 0.42 | 0.448 | 0.42 | 0.442 | 4.42 | +0.012 (+2.79%) | 42,000 |
23 Sep 2022 | USD | 0.459 | 0.481 | 0.43 | 0.43 | 4.3 | -0.033 (-7.13%) | 51,900 |
22 Sep 2022 | USD | 0.466 | 0.504 | 0.46 | 0.463 | 4.63 | -0.007 (-1.49%) | 17,200 |
21 Sep 2022 | USD | 0.525 | 0.525 | 0.47 | 0.47 | 4.7 | -0.032 (-6.37%) | 24,700 |
20 Sep 2022 | USD | 0.532 | 0.56 | 0.5 | 0.502 | 5.02 | -0.035 (-6.52%) | 18,900 |
19 Sep 2022 | USD | 0.51 | 0.58 | 0.5 | 0.537 | 5.37 | +0.027 (+5.29%) | 128,000 |