Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.205 | 0.215 | 0.205 | 0.209 | 7.315 | +0.004 (+1.95%) | 202,400 |
3 Nov 2022 | USD | 0.197 | 0.205 | 0.197 | 0.205 | 7.175 | 0.0 (0.0%) | 22,000 |
2 Nov 2022 | USD | 0.206 | 0.211 | 0.2 | 0.205 | 7.175 | 0.0 (0.0%) | 101,500 |
1 Nov 2022 | USD | 0.205 | 0.21 | 0.2 | 0.205 | 7.175 | -0.005 (-2.38%) | 50,300 |
31 Oct 2022 | USD | 0.22 | 0.22 | 0.195 | 0.21 | 7.35 | -0.018 (-7.89%) | 538,800 |
28 Oct 2022 | USD | 0.229 | 0.23 | 0.185 | 0.228 | 7.98 | +0.01 (+4.59%) | 272,300 |
27 Oct 2022 | USD | 0.233 | 0.24 | 0.212 | 0.218 | 7.63 | -0.007 (-3.11%) | 187,500 |
26 Oct 2022 | USD | 0.239 | 0.239 | 0.21 | 0.225 | 7.875 | -0.005 (-2.17%) | 99,800 |
25 Oct 2022 | USD | 0.27 | 0.27 | 0.212 | 0.23 | 8.05 | -0.02 (-8%) | 287,900 |
24 Oct 2022 | USD | 0.22 | 0.25 | 0.219 | 0.25 | 8.75 | +0.037 (+17.37%) | 935,100 |
21 Oct 2022 | USD | 0.211 | 0.22 | 0.195 | 0.213 | 7.455 | +0.002 (+0.95%) | 163,700 |
20 Oct 2022 | USD | 0.21 | 0.212 | 0.205 | 0.211 | 7.385 | +0.001 (+0.48%) | 154,200 |
19 Oct 2022 | USD | 0.214 | 0.22 | 0.203 | 0.21 | 7.35 | -0.053 (-20.15%) | 79,100 |
18 Oct 2022 | USD | 0.214 | 0.264 | 0.21 | 0.263 | 9.205 | +0.049 (+22.90%) | 48,500 |
17 Oct 2022 | USD | 0.21 | 0.222 | 0.21 | 0.214 | 7.49 | +0.004 (+1.90%) | 53,900 |
14 Oct 2022 | USD | 0.207 | 0.23 | 0.207 | 0.21 | 7.35 | -0.001 (-0.47%) | 380,100 |
13 Oct 2022 | USD | 0.205 | 0.217 | 0.205 | 0.211 | 7.385 | +0.003 (+1.44%) | 42,000 |
12 Oct 2022 | USD | 0.215 | 0.215 | 0.206 | 0.208 | 7.28 | -0.008 (-3.70%) | 23,600 |
11 Oct 2022 | USD | 0.2 | 0.216 | 0.2 | 0.216 | 7.56 | -0.007 (-3.14%) | 59,800 |
10 Oct 2022 | USD | 0.201 | 0.242 | 0.201 | 0.223 | 7.805 | +0.009 (+4.21%) | 24,900 |
7 Oct 2022 | USD | 0.22 | 0.226 | 0.21 | 0.214 | 7.49 | -0.006 (-2.73%) | 158,000 |
6 Oct 2022 | USD | 0.213 | 0.22 | 0.189 | 0.22 | 7.7 | +0.008 (+3.77%) | 356,400 |
5 Oct 2022 | USD | 0.21 | 0.23 | 0.205 | 0.212 | 7.42 | -0.022 (-9.40%) | 74,200 |
4 Oct 2022 | USD | 0.225 | 0.235 | 0.22 | 0.234 | 8.19 | +0.014 (+6.36%) | 23,000 |
3 Oct 2022 | USD | 0.247 | 0.253 | 0.213 | 0.22 | 7.7 | +0.01 (+4.76%) | 235,200 |
30 Sep 2022 | USD | 0.219 | 0.22 | 0.206 | 0.21 | 7.35 | +0.002 (+0.96%) | 43,900 |
29 Sep 2022 | USD | 0.218 | 0.227 | 0.2 | 0.208 | 7.28 | -0.016 (-7.14%) | 163,700 |
28 Sep 2022 | USD | 0.231 | 0.236 | 0.215 | 0.224 | 7.84 | -0.009 (-3.86%) | 211,600 |
27 Sep 2022 | USD | 0.233 | 0.233 | 0.216 | 0.233 | 8.155 | +0.002 (+0.87%) | 63,600 |
26 Sep 2022 | USD | 0.235 | 0.235 | 0.228 | 0.231 | 8.085 | -0.001 (-0.43%) | 54,000 |