Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.276 | 0.31 | 0.276 | 0.29 | 0.29 | +0.005 (+1.75%) | 50,300 |
3 Nov 2022 | USD | 0.297 | 0.297 | 0.28 | 0.285 | 0.285 | -0.014 (-4.68%) | 16,600 |
2 Nov 2022 | USD | 0.308 | 0.308 | 0.29 | 0.299 | 0.299 | -0.001 (-0.33%) | 43,000 |
1 Nov 2022 | USD | 0.312 | 0.312 | 0.289 | 0.3 | 0.3 | +0.001 (+0.33%) | 76,800 |
31 Oct 2022 | USD | 0.29 | 0.307 | 0.289 | 0.299 | 0.299 | +0.009 (+3.10%) | 57,900 |
28 Oct 2022 | USD | 0.295 | 0.3 | 0.284 | 0.29 | 0.29 | -0.005 (-1.69%) | 103,000 |
27 Oct 2022 | USD | 0.29 | 0.306 | 0.278 | 0.295 | 0.295 | +0.005 (+1.72%) | 22,600 |
26 Oct 2022 | USD | 0.275 | 0.304 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 62,000 |
25 Oct 2022 | USD | 0.305 | 0.305 | 0.291 | 0.3 | 0.3 | +0.003 (+1.01%) | 68,600 |
24 Oct 2022 | USD | 0.296 | 0.315 | 0.294 | 0.297 | 0.297 | -0.023 (-7.19%) | 107,200 |
21 Oct 2022 | USD | 0.278 | 0.337 | 0.278 | 0.32 | 0.32 | +0.037 (+13.07%) | 401,900 |
20 Oct 2022 | USD | 0.284 | 0.29 | 0.28 | 0.283 | 0.283 | +0.004 (+1.43%) | 58,900 |
19 Oct 2022 | USD | 0.29 | 0.29 | 0.275 | 0.279 | 0.279 | -0.017 (-5.74%) | 99,500 |
18 Oct 2022 | USD | 0.295 | 0.302 | 0.28 | 0.296 | 0.296 | +0.003 (+1.02%) | 128,900 |
17 Oct 2022 | USD | 0.306 | 0.316 | 0.293 | 0.293 | 0.293 | -0.017 (-5.48%) | 132,900 |
14 Oct 2022 | USD | 0.34 | 0.34 | 0.303 | 0.31 | 0.31 | -0.004 (-1.27%) | 37,000 |
13 Oct 2022 | USD | 0.34 | 0.34 | 0.301 | 0.314 | 0.314 | -0.011 (-3.38%) | 28,400 |
12 Oct 2022 | USD | 0.304 | 0.34 | 0.304 | 0.325 | 0.325 | +0.015 (+4.84%) | 84,500 |
11 Oct 2022 | USD | 0.33 | 0.335 | 0.303 | 0.31 | 0.31 | -0.018 (-5.49%) | 162,800 |
10 Oct 2022 | USD | 0.339 | 0.375 | 0.328 | 0.328 | 0.328 | -0.011 (-3.24%) | 174,500 |
7 Oct 2022 | USD | 0.314 | 0.348 | 0.312 | 0.339 | 0.339 | +0.018 (+5.61%) | 157,000 |
6 Oct 2022 | USD | 0.328 | 0.38 | 0.31 | 0.321 | 0.321 | -0.007 (-2.13%) | 314,400 |
5 Oct 2022 | USD | 0.39 | 0.39 | 0.316 | 0.328 | 0.328 | -0.03 (-8.38%) | 101,600 |
4 Oct 2022 | USD | 0.256 | 0.358 | 0.256 | 0.358 | 0.358 | +0.106 (+42.06%) | 109,700 |
3 Oct 2022 | USD | 0.239 | 0.255 | 0.237 | 0.252 | 0.252 | +0.042 (+20%) | 79,400 |
30 Sep 2022 | USD | 0.225 | 0.23 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 179,400 |
29 Sep 2022 | USD | 0.249 | 0.249 | 0.202 | 0.211 | 0.211 | -0.027 (-11.34%) | 370,100 |
28 Sep 2022 | USD | 0.23 | 0.249 | 0.222 | 0.238 | 0.238 | +0.008 (+3.48%) | 186,700 |
27 Sep 2022 | USD | 0.225 | 0.252 | 0.222 | 0.23 | 0.23 | -0.006 (-2.54%) | 297,100 |
26 Sep 2022 | USD | 0.26 | 0.3 | 0.236 | 0.236 | 0.236 | -0.063 (-21.07%) | 1,123,400 |