Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 0.405 | 0.405 | 0.38 | 0.388 | 0.388 | +0.003 (+0.78%) | 17,000 |
21 Sep 2022 | USD | 0.409 | 0.428 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 10,700 |
20 Sep 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.009 (-2.26%) | 6,000 |
19 Sep 2022 | USD | 0.388 | 0.399 | 0.387 | 0.399 | 0.399 | -0.003 (-0.75%) | 18,900 |
16 Sep 2022 | USD | 0.401 | 0.402 | 0.4 | 0.402 | 0.402 | -0.013 (-3.13%) | 16,600 |
15 Sep 2022 | USD | 0.445 | 0.445 | 0.403 | 0.415 | 0.415 | -0.06 (-12.63%) | 20,600 |
14 Sep 2022 | USD | 0.443 | 0.475 | 0.441 | 0.475 | 0.475 | -0.003 (-0.63%) | 13,900 |
13 Sep 2022 | USD | 0.478 | 0.478 | 0.478 | 0.478 | 0.478 | +0.018 (+3.91%) | 100 |
12 Sep 2022 | USD | 0.506 | 0.506 | 0.45 | 0.46 | 0.46 | -0.004 (-0.86%) | 13,000 |
9 Sep 2022 | USD | 0.464 | 0.465 | 0.447 | 0.464 | 0.464 | +0.018 (+4.04%) | 1,100 |
8 Sep 2022 | USD | 0.471 | 0.471 | 0.445 | 0.446 | 0.446 | -0.004 (-0.89%) | 14,000 |
7 Sep 2022 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.018 (-3.85%) | 2,400 |
6 Sep 2022 | USD | 0.468 | 0.468 | 0.468 | 0.468 | 0.468 | +0.003 (+0.65%) | 1,000 |
2 Sep 2022 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.012 (+2.65%) | 1,500 |
1 Sep 2022 | USD | 0.474 | 0.474 | 0.453 | 0.453 | 0.453 | -0.002 (-0.44%) | 1,100 |
31 Aug 2022 | USD | 0.5 | 0.5 | 0.455 | 0.455 | 0.455 | -0.039 (-7.89%) | 19,100 |
30 Aug 2022 | USD | 0.47 | 0.52 | 0.43 | 0.494 | 0.494 | +0.004 (+0.82%) | 43,400 |
29 Aug 2022 | USD | 0.497 | 0.5 | 0.462 | 0.49 | 0.49 | 0.0 (0.0%) | 4,400 |
26 Aug 2022 | USD | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | +0.014 (+2.94%) | 5,600 |
25 Aug 2022 | USD | 0.507 | 0.507 | 0.476 | 0.476 | 0.476 | -0.031 (-6.11%) | 700 |
24 Aug 2022 | USD | 0.473 | 0.507 | 0.465 | 0.507 | 0.507 | +0.025 (+5.19%) | 10,800 |
23 Aug 2022 | USD | 0.5 | 0.5 | 0.482 | 0.482 | 0.482 | 0.0 (0.0%) | 5,500 |
22 Aug 2022 | USD | 0.482 | 0.482 | 0.482 | 0.482 | 0.482 | -0.018 (-3.60%) | 1,000 |
19 Aug 2022 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.001 (+0.20%) | 27,700 |
18 Aug 2022 | USD | 0.463 | 0.5 | 0.463 | 0.499 | 0.499 | +0.005 (+1.01%) | 16,700 |
17 Aug 2022 | USD | 0.53 | 0.545 | 0.494 | 0.494 | 0.494 | -0.031 (-5.90%) | 35,000 |
16 Aug 2022 | USD | 0.554 | 0.57 | 0.525 | 0.525 | 0.525 | -0.022 (-4.02%) | 24,700 |
15 Aug 2022 | USD | 0.667 | 0.667 | 0.547 | 0.547 | 0.547 | -0.155 (-22.08%) | 3,600 |
12 Aug 2022 | USD | 0.6 | 0.748 | 0.6 | 0.702 | 0.702 | +0.093 (+15.27%) | 62,300 |
11 Aug 2022 | USD | 0.57 | 0.609 | 0.498 | 0.609 | 0.609 | +0.04 (+7.03%) | 15,000 |