Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.55 | 0.565 | 0.51 | 0.51 | 5.1 | -0.04 (-7.27%) | 46,700 |
15 Sep 2022 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 5.5 | +0.01 (+1.85%) | 40,100 |
14 Sep 2022 | USD | 0.525 | 0.59 | 0.52 | 0.54 | 5.4 | +0.039 (+7.78%) | 218,300 |
13 Sep 2022 | USD | 0.495 | 0.51 | 0.495 | 0.501 | 5.01 | -0.005 (-0.99%) | 21,500 |
12 Sep 2022 | USD | 0.533 | 0.624 | 0.505 | 0.506 | 5.06 | -0.042 (-7.66%) | 204,300 |
9 Sep 2022 | USD | 0.55 | 0.55 | 0.512 | 0.548 | 5.48 | 0.0 (0.0%) | 43,500 |
8 Sep 2022 | USD | 0.51 | 0.552 | 0.504 | 0.548 | 5.48 | +0.045 (+8.95%) | 31,600 |
7 Sep 2022 | USD | 0.495 | 0.52 | 0.49 | 0.503 | 5.03 | +0.008 (+1.62%) | 72,100 |
6 Sep 2022 | USD | 0.58 | 0.612 | 0.491 | 0.495 | 4.95 | -0.121 (-19.64%) | 75,600 |
2 Sep 2022 | USD | 0.614 | 0.66 | 0.574 | 0.616 | 6.16 | +0.021 (+3.53%) | 57,000 |
1 Sep 2022 | USD | 0.635 | 0.67 | 0.583 | 0.595 | 5.95 | -0.075 (-11.19%) | 65,800 |
31 Aug 2022 | USD | 0.69 | 0.69 | 0.649 | 0.67 | 6.7 | -0.003 (-0.45%) | 14,600 |
30 Aug 2022 | USD | 0.66 | 0.685 | 0.653 | 0.673 | 6.73 | -0.012 (-1.75%) | 22,600 |
29 Aug 2022 | USD | 0.63 | 0.695 | 0.63 | 0.685 | 6.85 | +0.035 (+5.38%) | 32,200 |
26 Aug 2022 | USD | 0.68 | 0.69 | 0.65 | 0.65 | 6.5 | -0.015 (-2.26%) | 36,200 |
25 Aug 2022 | USD | 0.66 | 0.68 | 0.641 | 0.665 | 6.65 | -0.045 (-6.34%) | 18,500 |
24 Aug 2022 | USD | 0.656 | 0.71 | 0.636 | 0.71 | 7.1 | +0.054 (+8.23%) | 27,400 |
23 Aug 2022 | USD | 0.64 | 0.664 | 0.635 | 0.656 | 6.56 | -0.014 (-2.09%) | 28,600 |
22 Aug 2022 | USD | 0.697 | 0.697 | 0.662 | 0.67 | 6.7 | -0.027 (-3.87%) | 52,300 |
19 Aug 2022 | USD | 0.672 | 0.7 | 0.67 | 0.697 | 6.97 | +0.026 (+3.87%) | 12,600 |
18 Aug 2022 | USD | 0.67 | 0.71 | 0.66 | 0.671 | 6.71 | -0.019 (-2.75%) | 65,500 |
17 Aug 2022 | USD | 0.69 | 0.7 | 0.66 | 0.69 | 6.9 | -0.004 (-0.58%) | 70,100 |
16 Aug 2022 | USD | 0.684 | 0.72 | 0.683 | 0.694 | 6.94 | +0.011 (+1.61%) | 79,100 |
15 Aug 2022 | USD | 0.631 | 0.699 | 0.631 | 0.683 | 6.83 | -0.021 (-2.98%) | 67,600 |
12 Aug 2022 | USD | 0.7 | 0.71 | 0.665 | 0.704 | 7.04 | +0.01 (+1.44%) | 108,000 |
11 Aug 2022 | USD | 0.669 | 0.7 | 0.621 | 0.694 | 6.94 | +0.014 (+2.06%) | 110,800 |
10 Aug 2022 | USD | 0.7 | 0.7 | 0.66 | 0.68 | 6.8 | +0.01 (+1.49%) | 42,900 |
9 Aug 2022 | USD | 0.71 | 0.71 | 0.67 | 0.67 | 6.7 | -0.04 (-5.63%) | 76,300 |
8 Aug 2022 | USD | 0.716 | 0.725 | 0.68 | 0.71 | 7.1 | +0.025 (+3.65%) | 271,200 |
5 Aug 2022 | USD | 0.744 | 0.789 | 0.65 | 0.685 | 6.85 | -0.065 (-8.67%) | 231,200 |