Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 0.3342 | 0.3816 | 0.2899 | 0.345 | 0.345 | -0.035 (-9.21%) | 148,018 |
27 Sep 2022 | USD | 0.34 | 0.38 | 0.3101 | 0.38 | 0.38 | +0.04 (+11.76%) | 78,128 |
26 Sep 2022 | USD | 0.33 | 0.37 | 0.3 | 0.34 | 0.34 | -0.035 (-9.31%) | 124,277 |
23 Sep 2022 | USD | 0.31 | 0.3799 | 0.2988 | 0.3749 | 0.3749 | -0.005 (-1.34%) | 77,985 |
22 Sep 2022 | USD | 0.35 | 0.38 | 0.305 | 0.38 | 0.38 | -0.018 (-4.50%) | 108,505 |
21 Sep 2022 | USD | 0.34 | 0.3979 | 0.325 | 0.3979 | 0.3979 | -0.022 (-5.24%) | 68,542 |
20 Sep 2022 | USD | 0.3501 | 0.4199 | 0.2999 | 0.4199 | 0.4199 | +0.08 (+23.50%) | 185,898 |
19 Sep 2022 | USD | 0.42 | 0.42 | 0.34 | 0.34 | 0.34 | -0.06 (-15%) | 147,427 |
16 Sep 2022 | USD | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 126,632 |
15 Sep 2022 | USD | 0.57 | 0.57 | 0.44 | 0.44 | 0.44 | -0.025 (-5.40%) | 120,581 |
14 Sep 2022 | USD | 0.4925 | 0.5 | 0.4643 | 0.4651 | 0.4651 | -0.025 (-5.08%) | 68,970 |
13 Sep 2022 | USD | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -0.08 (-14.04%) | 145,326 |
12 Sep 2022 | USD | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 50,604 |
9 Sep 2022 | USD | 0.58 | 0.5801 | 0.5399 | 0.54 | 0.54 | -0.011 (-1.91%) | 58,533 |
8 Sep 2022 | USD | 0.65 | 0.65 | 0.54 | 0.5505 | 0.5505 | -0.019 (-3.42%) | 45,731 |
7 Sep 2022 | USD | 0.6 | 0.603 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 71,427 |
6 Sep 2022 | USD | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 68,618 |
2 Sep 2022 | USD | 0.62 | 0.68 | 0.5401 | 0.56 | 0.56 | -0.015 (-2.61%) | 51,450 |
1 Sep 2022 | USD | 0.64 | 0.64 | 0.545 | 0.575 | 0.575 | +0.055 (+10.58%) | 88,843 |
31 Aug 2022 | USD | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | +0.015 (+2.95%) | 27,954 |
30 Aug 2022 | USD | 0.57 | 0.58 | 0.5051 | 0.5051 | 0.5051 | -0.04 (-7.32%) | 115,882 |
29 Aug 2022 | USD | 0.65 | 0.6675 | 0.545 | 0.545 | 0.545 | -0.105 (-16.15%) | 67,221 |
26 Aug 2022 | USD | 0.72 | 0.72 | 0.6 | 0.65 | 0.65 | -0.035 (-5.11%) | 69,812 |
25 Aug 2022 | USD | 0.74 | 0.7414 | 0.63 | 0.685 | 0.685 | +0.005 (+0.74%) | 65,075 |
24 Aug 2022 | USD | 0.68 | 0.7127 | 0.62 | 0.68 | 0.68 | -0.01 (-1.45%) | 62,180 |
23 Aug 2022 | USD | 0.7 | 0.7 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 95,460 |
22 Aug 2022 | USD | 0.64 | 0.6599 | 0.53 | 0.65 | 0.65 | +0.06 (+10.17%) | 243,714 |
19 Aug 2022 | USD | 0.63 | 0.6316 | 0.5001 | 0.59 | 0.59 | +0.16 (+37.21%) | 537,040 |
18 Aug 2022 | USD | 0.4102 | 0.4399 | 0.4102 | 0.43 | 0.43 | -0.011 (-2.49%) | 64,595 |
17 Aug 2022 | USD | 0.48 | 0.48 | 0.4056 | 0.441 | 0.441 | -0.038 (-8.01%) | 47,790 |