Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 0.269 | 0.269 | 0.24 | 0.245 | 2,205 | -0.019 (-7.20%) | 883,600 |
21 Oct 2022 | USD | 0.26 | 0.271 | 0.241 | 0.264 | 2,376 | +0.004 (+1.54%) | 952,800 |
20 Oct 2022 | USD | 0.29 | 0.316 | 0.255 | 0.26 | 2,340 | -0.03 (-10.34%) | 2,497,900 |
19 Oct 2022 | USD | 0.312 | 0.47 | 0.282 | 0.29 | 2,610 | -0.032 (-9.94%) | 25,042,500 |
18 Oct 2022 | USD | 0.289 | 0.338 | 0.281 | 0.322 | 2,898 | +0.028 (+9.52%) | 1,586,400 |
17 Oct 2022 | USD | 0.29 | 0.31 | 0.265 | 0.294 | 2,646 | +0.025 (+9.29%) | 1,355,800 |
14 Oct 2022 | USD | 0.29 | 0.299 | 0.261 | 0.269 | 2,421 | -0.03 (-10.03%) | 1,693,100 |
13 Oct 2022 | USD | 0.352 | 0.4 | 0.29 | 0.299 | 2,691 | +0.019 (+6.79%) | 15,358,500 |
12 Oct 2022 | USD | 0.294 | 0.3 | 0.24 | 0.28 | 2,520 | -0.011 (-3.78%) | 1,618,700 |
11 Oct 2022 | USD | 0.28 | 0.31 | 0.259 | 0.291 | 2,619 | -0.063 (-17.80%) | 2,930,900 |
10 Oct 2022 | USD | 0.37 | 0.373 | 0.298 | 0.354 | 3,186 | +0.094 (+36.15%) | 18,909,800 |
7 Oct 2022 | USD | 0.25 | 0.38 | 0.21 | 0.26 | 2,340 | +0.014 (+5.69%) | 2,465,400 |
6 Oct 2022 | USD | 0.289 | 0.3 | 0.24 | 0.246 | 2,214 | -0.086 (-25.90%) | 2,880,900 |
5 Oct 2022 | USD | 0.197 | 0.48 | 0.192 | 0.332 | 2,988 | +0.14 (+72.92%) | 50,417,900 |
4 Oct 2022 | USD | 0.203 | 0.22 | 0.192 | 0.192 | 1,728 | -0.01 (-4.95%) | 956,300 |
3 Oct 2022 | USD | 0.24 | 0.26 | 0.201 | 0.202 | 1,818 | -0.027 (-11.79%) | 813,600 |
30 Sep 2022 | USD | 0.253 | 0.264 | 0.229 | 0.229 | 2,061 | -0.022 (-8.76%) | 264,000 |
29 Sep 2022 | USD | 0.267 | 0.27 | 0.25 | 0.251 | 2,259 | -0.029 (-10.36%) | 180,400 |
28 Sep 2022 | USD | 0.263 | 0.283 | 0.251 | 0.28 | 2,520 | +0.009 (+3.32%) | 437,800 |
27 Sep 2022 | USD | 0.29 | 0.326 | 0.213 | 0.271 | 2,439 | -0.009 (-3.21%) | 814,800 |
26 Sep 2022 | USD | 0.33 | 0.34 | 0.272 | 0.28 | 2,520 | -0.06 (-17.65%) | 689,900 |
23 Sep 2022 | USD | 0.37 | 0.39 | 0.298 | 0.34 | 3,060 | -0.06 (-15%) | 871,800 |
22 Sep 2022 | USD | 0.375 | 0.434 | 0.349 | 0.4 | 3,600 | +0.04 (+11.11%) | 3,141,500 |
21 Sep 2022 | USD | 0.392 | 0.528 | 0.347 | 0.36 | 3,240 | -0.015 (-4%) | 10,654,600 |
20 Sep 2022 | USD | 0.338 | 0.606 | 0.337 | 0.375 | 3,375 | +0.048 (+14.68%) | 27,327,300 |
19 Sep 2022 | USD | 0.31 | 0.37 | 0.31 | 0.327 | 2,943 | -0.004 (-1.21%) | 317,400 |
16 Sep 2022 | USD | 0.36 | 0.38 | 0.331 | 0.331 | 2,979 | -0.021 (-5.97%) | 141,700 |
15 Sep 2022 | USD | 0.4 | 0.427 | 0.351 | 0.352 | 3,168 | -0.028 (-7.37%) | 111,800 |
14 Sep 2022 | USD | 0.38 | 0.428 | 0.375 | 0.38 | 3,420 | -0.005 (-1.30%) | 125,600 |
13 Sep 2022 | USD | 0.434 | 0.434 | 0.38 | 0.385 | 3,465 | -0.024 (-5.87%) | 76,900 |