Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | USD | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 617,064 |
18 Oct 2022 | USD | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 607,215 |
17 Oct 2022 | USD | 1.22 | 1.3 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 550,524 |
14 Oct 2022 | USD | 1.29 | 1.33 | 1.19 | 1.25 | 1.25 | -0.04 (-3.10%) | 434,141 |
13 Oct 2022 | USD | 1.15 | 1.37 | 1.14 | 1.29 | 1.29 | +0.09 (+7.50%) | 933,823 |
12 Oct 2022 | USD | 1.19 | 1.25 | 1.12 | 1.2 | 1.2 | +0.01 (+0.84%) | 990,670 |
11 Oct 2022 | USD | 1.33 | 1.3368 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 1,090,768 |
10 Oct 2022 | USD | 1.53 | 1.59 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 3,020,291 |
7 Oct 2022 | USD | 1.48 | 1.5 | 1.22 | 1.32 | 1.32 | -0.24 (-15.38%) | 1,846,234 |
6 Oct 2022 | USD | 2 | 2.28 | 1.4046 | 1.56 | 1.56 | -0.23 (-12.85%) | 8,634,973 |
5 Oct 2022 | USD | 1.58 | 2 | 1.42 | 1.79 | 1.79 | +0.21 (+13.29%) | 3,848,535 |
4 Oct 2022 | USD | 1.36 | 1.62 | 1.3 | 1.58 | 1.58 | +0.25 (+18.80%) | 2,910,068 |
3 Oct 2022 | USD | 1.41 | 1.63 | 1.23 | 1.33 | 1.33 | +0.15 (+12.71%) | 11,883,420 |
30 Sep 2022 | USD | 1.18 | 1.21 | 1.1 | 1.18 | 1.18 | -0.01 (-0.84%) | 516,169 |
29 Sep 2022 | USD | 1.33 | 1.33 | 1.18 | 1.19 | 1.19 | -0.13 (-9.85%) | 785,649 |
28 Sep 2022 | USD | 1.27 | 1.44 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 859,678 |
27 Sep 2022 | USD | 1.25 | 1.45 | 1.1801 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,279,983 |
26 Sep 2022 | USD | 1.48 | 1.5884 | 1.0903 | 1.23 | 1.23 | -0.538 (-30.43%) | 2,088,178 |
26 Sep 2022 |
|
|||||||
23 Sep 2022 | USD | 0.0668 | 0.0676 | 0.0402 | 0.0442 | 1.768 | -0.023 (-33.83%) | 3,287,872 |
22 Sep 2022 | USD | 0.0668 | 0.0712 | 0.0651 | 0.0668 | 2.672 | +0 (+0.45%) | 945,057 |
21 Sep 2022 | USD | 0.066 | 0.0779 | 0.064 | 0.0665 | 2.66 | +0.001 (+0.91%) | 2,528,212 |
20 Sep 2022 | USD | 0.0678 | 0.071 | 0.0624 | 0.0659 | 2.636 | -0.002 (-2.37%) | 926,369 |
19 Sep 2022 | USD | 0.071 | 0.0723 | 0.064 | 0.0675 | 2.7 | -0.003 (-3.57%) | 1,070,953 |
16 Sep 2022 | USD | 0.068 | 0.0725 | 0.066 | 0.07 | 2.8 | -0.001 (-1.96%) | 1,339,454 |
15 Sep 2022 | USD | 0.0683 | 0.0747 | 0.0615 | 0.0714 | 2.856 | -0.047 (-39.54%) | 4,177,340 |
14 Sep 2022 | USD | 0.12 | 0.1307 | 0.1165 | 0.1181 | 4.724 | +0.003 (+2.96%) | 310,340 |
13 Sep 2022 | USD | 0.114 | 0.138 | 0.1122 | 0.1147 | 4.588 | -0.001 (-0.52%) | 514,579 |
12 Sep 2022 | USD | 0.1168 | 0.1168 | 0.1132 | 0.1153 | 4.612 | -0 (-0.17%) | 32,621 |
9 Sep 2022 | USD | 0.1128 | 0.1157 | 0.1108 | 0.1155 | 4.62 | +0.003 (+2.67%) | 47,938 |
8 Sep 2022 | USD | 0.114 | 0.114 | 0.1109 | 0.1125 | 4.5 | -0.001 (-0.88%) | 24,955 |