Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.454 | 0.454 | 0.44 | 0.45 | 0.45 | -0.007 (-1.53%) | 4,500 |
22 Sep 2022 | USD | 0.447 | 0.47 | 0.447 | 0.457 | 0.457 | +0.008 (+1.78%) | 16,100 |
21 Sep 2022 | USD | 0.401 | 0.449 | 0.401 | 0.449 | 0.449 | +0.004 (+0.90%) | 15,400 |
20 Sep 2022 | USD | 0.479 | 0.479 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 12,000 |
19 Sep 2022 | USD | 0.479 | 0.48 | 0.475 | 0.48 | 0.48 | -0.007 (-1.44%) | 41,600 |
16 Sep 2022 | USD | 0.473 | 0.503 | 0.473 | 0.487 | 0.487 | -0.002 (-0.41%) | 21,000 |
15 Sep 2022 | USD | 0.5 | 0.5 | 0.489 | 0.489 | 0.489 | -0.06 (-10.93%) | 9,100 |
14 Sep 2022 | USD | 0.528 | 0.56 | 0.528 | 0.549 | 0.549 | -0.011 (-1.96%) | 5,400 |
13 Sep 2022 | USD | 0.531 | 0.56 | 0.52 | 0.56 | 0.56 | +0.037 (+7.07%) | 25,000 |
12 Sep 2022 | USD | 0.551 | 0.551 | 0.5 | 0.523 | 0.523 | -0.01 (-1.88%) | 127,400 |
9 Sep 2022 | USD | 0.552 | 0.552 | 0.52 | 0.533 | 0.533 | +0.003 (+0.57%) | 21,600 |
8 Sep 2022 | USD | 0.553 | 0.553 | 0.53 | 0.53 | 0.53 | -0.017 (-3.11%) | 13,500 |
7 Sep 2022 | USD | 0.54 | 0.553 | 0.54 | 0.547 | 0.547 | +0.036 (+7.05%) | 3,100 |
6 Sep 2022 | USD | 0.556 | 0.556 | 0.505 | 0.511 | 0.511 | -0.056 (-9.88%) | 80,600 |
2 Sep 2022 | USD | 0.58 | 0.588 | 0.56 | 0.567 | 0.567 | -0.015 (-2.58%) | 50,400 |
1 Sep 2022 | USD | 0.6 | 0.6 | 0.52 | 0.582 | 0.582 | -0.025 (-4.12%) | 290,300 |
31 Aug 2022 | USD | 0.61 | 0.61 | 0.596 | 0.607 | 0.607 | -0.023 (-3.65%) | 11,200 |
30 Aug 2022 | USD | 0.644 | 0.644 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 6,800 |
29 Aug 2022 | USD | 0.65 | 0.651 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 33,700 |
26 Aug 2022 | USD | 0.67 | 0.677 | 0.663 | 0.665 | 0.665 | -0.005 (-0.75%) | 10,300 |
25 Aug 2022 | USD | 0.67 | 0.674 | 0.67 | 0.67 | 0.67 | -0.006 (-0.89%) | 3,900 |
24 Aug 2022 | USD | 0.686 | 0.686 | 0.676 | 0.676 | 0.676 | +0.002 (+0.30%) | 14,400 |
23 Aug 2022 | USD | 0.65 | 0.674 | 0.649 | 0.674 | 0.674 | +0.017 (+2.59%) | 12,200 |
22 Aug 2022 | USD | 0.665 | 0.68 | 0.657 | 0.657 | 0.657 | -0.023 (-3.38%) | 14,000 |
19 Aug 2022 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,500 |
18 Aug 2022 | USD | 0.686 | 0.691 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 14,200 |
17 Aug 2022 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.001 (-0.14%) | 500 |
16 Aug 2022 | USD | 0.694 | 0.704 | 0.681 | 0.701 | 0.701 | +0.008 (+1.15%) | 15,800 |
15 Aug 2022 | USD | 0.693 | 0.693 | 0.693 | 0.693 | 0.693 | -0.031 (-4.28%) | 200 |
12 Aug 2022 | USD | 0.74 | 0.74 | 0.724 | 0.724 | 0.724 | -0.02 (-2.69%) | 1,500 |