Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 0.59 | 0.6001 | 0.55 | 0.55 | 0.55 | -0.139 (-20.17%) | 5,601 |
17 Oct 2022 | USD | 0.5989 | 0.689 | 0.5989 | 0.689 | 0.689 | +0.101 (+17.10%) | 2,000 |
14 Oct 2022 | USD | 0.68 | 0.68 | 0.432 | 0.5884 | 0.5884 | +0.036 (+6.50%) | 28,411 |
13 Oct 2022 | USD | 0.6204 | 0.6843 | 0.5438 | 0.5525 | 0.5525 | -0.048 (-7.92%) | 7,990 |
12 Oct 2022 | USD | 0.72 | 0.72 | 0.475 | 0.6 | 0.6 | -0.17 (-22.08%) | 125,633 |
11 Oct 2022 | USD | 0.712 | 1 | 0.712 | 0.77 | 0.77 | +0.07 (+10.00%) | 39,750 |
10 Oct 2022 | USD | 1 | 1 | 0.6996 | 0.7 | 0.7 | -0.28 (-28.57%) | 28,792 |
7 Oct 2022 | USD | 0.9505 | 1.018 | 0.9005 | 0.98 | 0.98 | -0.07 (-6.67%) | 26,022 |
6 Oct 2022 | USD | 1.1 | 1.18 | 0.81 | 1.05 | 1.05 | +0.35 (+50.00%) | 424,719 |
5 Oct 2022 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 442 |
4 Oct 2022 | USD | 0.57 | 0.7 | 0.56 | 0.7 | 0.7 | +0.138 (+24.56%) | 30,430 |
3 Oct 2022 | USD | 0.65 | 1 | 0.562 | 0.562 | 0.562 | -0.027 (-4.58%) | 47,843 |
30 Sep 2022 | USD | 0.65 | 0.65 | 0.5079 | 0.589 | 0.589 | +0.009 (+1.55%) | 35,902 |
29 Sep 2022 | USD | 0.51 | 0.7 | 0.4719 | 0.58 | 0.58 | +0.06 (+11.56%) | 188,128 |
28 Sep 2022 | USD | 0.49 | 0.591 | 0.4094 | 0.5199 | 0.5199 | +0.11 (+26.80%) | 119,457 |
27 Sep 2022 | USD | 0.4618 | 0.4619 | 0.3653 | 0.41 | 0.41 | -0.05 (-10.89%) | 6,615 |
26 Sep 2022 | USD | 0.39 | 0.5 | 0.39 | 0.4601 | 0.4601 | +0.105 (+29.42%) | 37,647 |
23 Sep 2022 | USD | 0.3211 | 0.4286 | 0.3111 | 0.3555 | 0.3555 | +0.012 (+3.55%) | 2,505 |
22 Sep 2022 | USD | 0.3 | 0.3799 | 0.2999 | 0.3433 | 0.3433 | +0.048 (+16.14%) | 6,446 |
21 Sep 2022 | USD | 0.3102 | 0.3102 | 0.221 | 0.2956 | 0.2956 | -0.015 (-4.68%) | 14,242 |
20 Sep 2022 | USD | 0.3657 | 0.3773 | 0.3101 | 0.3101 | 0.3101 | -0.123 (-28.47%) | 4,483 |
19 Sep 2022 | USD | 0.3657 | 0.4335 | 0.3657 | 0.4335 | 0.4335 | +0.034 (+8.38%) | 716 |
16 Sep 2022 | USD | 0.4499 | 0.4499 | 0.33 | 0.4 | 0.4 | -0.04 (-9.09%) | 39,606 |
15 Sep 2022 | USD | 0.43 | 0.5745 | 0.3702 | 0.44 | 0.44 | +0.055 (+14.29%) | 184,373 |
14 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
13 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
12 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
9 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
8 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
7 Sep 2022 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.011 (-2.70%) | 495 |