Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.329 | 0.334 | 0.279 | 0.299 | 0.299 | -0.027 (-8.28%) | 273,300 |
22 Sep 2022 | USD | 0.32 | 0.328 | 0.289 | 0.326 | 0.326 | +0.005 (+1.56%) | 213,500 |
21 Sep 2022 | USD | 0.306 | 0.34 | 0.306 | 0.321 | 0.321 | -0.015 (-4.46%) | 151,500 |
20 Sep 2022 | USD | 0.336 | 0.336 | 0.321 | 0.336 | 0.336 | +0.006 (+1.82%) | 102,700 |
19 Sep 2022 | USD | 0.3 | 0.334 | 0.293 | 0.33 | 0.33 | +0.003 (+0.92%) | 111,800 |
16 Sep 2022 | USD | 0.313 | 0.335 | 0.311 | 0.327 | 0.327 | -0.005 (-1.51%) | 67,200 |
15 Sep 2022 | USD | 0.37 | 0.37 | 0.331 | 0.332 | 0.332 | -0.001 (-0.30%) | 67,600 |
14 Sep 2022 | USD | 0.32 | 0.343 | 0.31 | 0.333 | 0.333 | -0.007 (-2.06%) | 147,000 |
13 Sep 2022 | USD | 0.385 | 0.385 | 0.34 | 0.34 | 0.34 | -0.022 (-6.08%) | 228,800 |
12 Sep 2022 | USD | 0.38 | 0.383 | 0.355 | 0.362 | 0.362 | -0.007 (-1.90%) | 100,900 |
9 Sep 2022 | USD | 0.375 | 0.384 | 0.358 | 0.369 | 0.369 | -0.006 (-1.60%) | 250,600 |
8 Sep 2022 | USD | 0.4 | 0.4 | 0.371 | 0.375 | 0.375 | -0.001 (-0.27%) | 51,100 |
7 Sep 2022 | USD | 0.38 | 0.39 | 0.371 | 0.376 | 0.376 | +0.005 (+1.35%) | 73,700 |
6 Sep 2022 | USD | 0.39 | 0.393 | 0.371 | 0.371 | 0.371 | -0.017 (-4.38%) | 121,900 |
2 Sep 2022 | USD | 0.38 | 0.392 | 0.38 | 0.388 | 0.388 | -0.001 (-0.26%) | 75,700 |
1 Sep 2022 | USD | 0.415 | 0.415 | 0.38 | 0.389 | 0.389 | -0.011 (-2.75%) | 49,900 |
31 Aug 2022 | USD | 0.404 | 0.41 | 0.384 | 0.4 | 0.4 | -0.006 (-1.48%) | 109,200 |
30 Aug 2022 | USD | 0.39 | 0.415 | 0.389 | 0.406 | 0.406 | +0.016 (+4.10%) | 66,400 |
29 Aug 2022 | USD | 0.4 | 0.41 | 0.387 | 0.39 | 0.39 | -0.015 (-3.70%) | 56,600 |
26 Aug 2022 | USD | 0.411 | 0.419 | 0.389 | 0.405 | 0.405 | -0.01 (-2.41%) | 120,000 |
25 Aug 2022 | USD | 0.435 | 0.435 | 0.401 | 0.415 | 0.415 | -0.012 (-2.81%) | 53,300 |
24 Aug 2022 | USD | 0.394 | 0.427 | 0.389 | 0.427 | 0.427 | +0.038 (+9.77%) | 273,600 |
23 Aug 2022 | USD | 0.4 | 0.405 | 0.387 | 0.389 | 0.389 | -0.005 (-1.27%) | 115,400 |
22 Aug 2022 | USD | 0.394 | 0.397 | 0.38 | 0.394 | 0.394 | -0.002 (-0.51%) | 42,100 |
19 Aug 2022 | USD | 0.437 | 0.437 | 0.381 | 0.396 | 0.396 | 0.0 (0.0%) | 57,600 |
18 Aug 2022 | USD | 0.414 | 0.414 | 0.392 | 0.396 | 0.396 | +0.004 (+1.02%) | 47,600 |
17 Aug 2022 | USD | 0.4 | 0.415 | 0.392 | 0.392 | 0.392 | -0.01 (-2.49%) | 62,200 |
16 Aug 2022 | USD | 0.399 | 0.415 | 0.393 | 0.402 | 0.402 | +0.012 (+3.08%) | 138,400 |
15 Aug 2022 | USD | 0.383 | 0.406 | 0.383 | 0.39 | 0.39 | -0.01 (-2.50%) | 82,800 |
12 Aug 2022 | USD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 85,800 |