Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.41 | 0.42 | 0.39 | 0.41 | 12.3 | +0.02 (+5.13%) | 646,900 |
30 Sep 2022 | USD | 0.39 | 0.41 | 0.38 | 0.39 | 11.7 | 0.0 (0.0%) | 496,300 |
29 Sep 2022 | USD | 0.41 | 0.43 | 0.39 | 0.39 | 11.7 | -0.03 (-7.14%) | 536,100 |
28 Sep 2022 | USD | 0.41 | 0.42 | 0.39 | 0.42 | 12.6 | +0.01 (+2.44%) | 568,500 |
27 Sep 2022 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 12.3 | +0.01 (+2.50%) | 622,300 |
26 Sep 2022 | USD | 0.41 | 0.42 | 0.39 | 0.4 | 12 | 0.0 (0.0%) | 562,600 |
23 Sep 2022 | USD | 0.4 | 0.43 | 0.39 | 0.4 | 12 | -0.02 (-4.76%) | 970,000 |
22 Sep 2022 | USD | 0.42 | 0.42 | 0.38 | 0.42 | 12.6 | 0.0 (0.0%) | 772,000 |
21 Sep 2022 | USD | 0.44 | 0.45 | 0.41 | 0.42 | 12.6 | 0.0 (0.0%) | 776,100 |
20 Sep 2022 | USD | 0.42 | 0.45 | 0.4 | 0.42 | 12.6 | -0.02 (-4.55%) | 1,384,500 |
19 Sep 2022 | USD | 0.43 | 0.44 | 0.4 | 0.44 | 13.2 | +0.02 (+4.76%) | 1,059,300 |
16 Sep 2022 | USD | 0.38 | 0.45 | 0.35 | 0.42 | 12.6 | +0.02 (+5%) | 3,478,600 |
15 Sep 2022 | USD | 0.44 | 0.44 | 0.39 | 0.4 | 12 | -0.01 (-2.44%) | 806,900 |
14 Sep 2022 | USD | 0.45 | 0.46 | 0.41 | 0.41 | 12.3 | -0.04 (-8.89%) | 1,030,400 |
13 Sep 2022 | USD | 0.48 | 0.51 | 0.45 | 0.45 | 13.5 | -0.05 (-10%) | 400,200 |
12 Sep 2022 | USD | 0.54 | 0.54 | 0.49 | 0.5 | 15 | -0.02 (-3.85%) | 694,600 |
9 Sep 2022 | USD | 0.48 | 0.55 | 0.46 | 0.52 | 15.6 | +0.05 (+10.64%) | 662,200 |
8 Sep 2022 | USD | 0.5 | 0.5 | 0.45 | 0.47 | 14.1 | -0.02 (-4.08%) | 502,600 |
7 Sep 2022 | USD | 0.48 | 0.49 | 0.46 | 0.49 | 14.7 | +0.03 (+6.52%) | 426,800 |
6 Sep 2022 | USD | 0.51 | 0.52 | 0.46 | 0.46 | 13.8 | -0.04 (-8%) | 767,700 |
2 Sep 2022 | USD | 0.51 | 0.52 | 0.49 | 0.5 | 15 | -0.01 (-1.96%) | 956,600 |
1 Sep 2022 | USD | 0.56 | 0.57 | 0.5 | 0.51 | 15.3 | -0.04 (-7.27%) | 666,600 |
31 Aug 2022 | USD | 0.54 | 0.56 | 0.52 | 0.55 | 16.5 | +0.03 (+5.77%) | 915,700 |
30 Aug 2022 | USD | 0.55 | 0.55 | 0.51 | 0.52 | 15.6 | -0.02 (-3.70%) | 393,000 |
29 Aug 2022 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 16.2 | 0.0 (0.0%) | 453,600 |
26 Aug 2022 | USD | 0.58 | 0.58 | 0.54 | 0.54 | 16.2 | -0.02 (-3.57%) | 732,600 |
25 Aug 2022 | USD | 0.55 | 0.57 | 0.54 | 0.56 | 16.8 | +0.01 (+1.82%) | 1,124,500 |
24 Aug 2022 | USD | 0.6 | 0.61 | 0.54 | 0.55 | 16.5 | -0.03 (-5.17%) | 936,800 |
23 Aug 2022 | USD | 0.61 | 0.62 | 0.58 | 0.58 | 17.4 | -0.02 (-3.33%) | 291,300 |
22 Aug 2022 | USD | 0.66 | 0.66 | 0.58 | 0.6 | 18 | -0.05 (-7.69%) | 585,800 |