Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 0.373 | 0.39 | 0.37 | 0.38 | 9.5 | +0.008 (+2.15%) | 1,090,200 |
25 Oct 2022 | USD | 0.34 | 0.38 | 0.34 | 0.372 | 9.3 | +0.018 (+5.08%) | 1,572,700 |
24 Oct 2022 | USD | 0.338 | 0.36 | 0.325 | 0.354 | 8.85 | +0.004 (+1.14%) | 1,161,300 |
21 Oct 2022 | USD | 0.357 | 0.357 | 0.333 | 0.35 | 8.75 | +0.002 (+0.57%) | 1,107,800 |
20 Oct 2022 | USD | 0.34 | 0.363 | 0.34 | 0.348 | 8.7 | -0.004 (-1.14%) | 1,108,100 |
19 Oct 2022 | USD | 0.345 | 0.37 | 0.342 | 0.352 | 8.8 | -0.018 (-4.86%) | 1,619,100 |
18 Oct 2022 | USD | 0.364 | 0.38 | 0.361 | 0.37 | 9.25 | +0.004 (+1.09%) | 1,607,500 |
17 Oct 2022 | USD | 0.35 | 0.379 | 0.35 | 0.366 | 9.15 | +0.012 (+3.39%) | 919,300 |
14 Oct 2022 | USD | 0.36 | 0.375 | 0.35 | 0.354 | 8.85 | -0.016 (-4.32%) | 837,900 |
13 Oct 2022 | USD | 0.34 | 0.378 | 0.34 | 0.37 | 9.25 | +0.007 (+1.93%) | 1,580,900 |
12 Oct 2022 | USD | 0.35 | 0.38 | 0.35 | 0.363 | 9.075 | 0.0 (0.0%) | 1,560,100 |
11 Oct 2022 | USD | 0.355 | 0.377 | 0.35 | 0.363 | 9.075 | -0.005 (-1.36%) | 2,145,700 |
10 Oct 2022 | USD | 0.378 | 0.397 | 0.34 | 0.368 | 9.2 | -0.026 (-6.60%) | 2,851,900 |
7 Oct 2022 | USD | 0.378 | 0.4 | 0.363 | 0.394 | 9.85 | -0.002 (-0.51%) | 2,020,100 |
6 Oct 2022 | USD | 0.388 | 0.415 | 0.376 | 0.396 | 9.9 | +0.006 (+1.54%) | 1,578,500 |
5 Oct 2022 | USD | 0.4 | 0.4 | 0.372 | 0.39 | 9.75 | -0.007 (-1.76%) | 921,400 |
4 Oct 2022 | USD | 0.371 | 0.406 | 0.371 | 0.397 | 9.925 | +0.033 (+9.07%) | 2,390,900 |
3 Oct 2022 | USD | 0.352 | 0.37 | 0.35 | 0.364 | 9.1 | +0.011 (+3.12%) | 2,138,400 |
30 Sep 2022 | USD | 0.34 | 0.371 | 0.34 | 0.353 | 8.825 | -0.002 (-0.56%) | 1,787,000 |
29 Sep 2022 | USD | 0.33 | 0.36 | 0.324 | 0.355 | 8.875 | +0.013 (+3.80%) | 1,957,400 |
28 Sep 2022 | USD | 0.312 | 0.35 | 0.308 | 0.342 | 8.55 | +0.028 (+8.92%) | 3,095,700 |
27 Sep 2022 | USD | 0.31 | 0.335 | 0.31 | 0.314 | 7.85 | +0.009 (+2.95%) | 1,995,400 |
26 Sep 2022 | USD | 0.307 | 0.319 | 0.305 | 0.305 | 7.625 | -0.01 (-3.17%) | 2,477,000 |
23 Sep 2022 | USD | 0.345 | 0.348 | 0.311 | 0.315 | 7.875 | -0.035 (-10.00%) | 3,856,000 |
22 Sep 2022 | USD | 0.395 | 0.398 | 0.35 | 0.35 | 8.75 | -0.05 (-12.50%) | 4,646,500 |
21 Sep 2022 | USD | 0.389 | 0.403 | 0.37 | 0.4 | 10 | +0.005 (+1.27%) | 2,520,800 |
20 Sep 2022 | USD | 0.419 | 0.425 | 0.374 | 0.395 | 9.875 | -0.024 (-5.73%) | 4,710,700 |
19 Sep 2022 | USD | 0.412 | 0.425 | 0.4 | 0.419 | 10.475 | -0.001 (-0.24%) | 3,809,400 |
16 Sep 2022 | USD | 0.434 | 0.444 | 0.406 | 0.42 | 10.5 | -0.025 (-5.62%) | 5,043,900 |
15 Sep 2022 | USD | 0.443 | 0.47 | 0.439 | 0.445 | 11.125 | -0.013 (-2.84%) | 3,195,800 |