Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.2689 | 0.2784 | 0.17 | 0.27 | 0.27 | +0.001 (+0.41%) | 32,134 |
30 Sep 2022 | USD | 0.1995 | 0.2689 | 0.1995 | 0.2689 | 0.2689 | +0.053 (+24.38%) | 650 |
29 Sep 2022 | USD | 0.2344 | 0.2344 | 0.2162 | 0.2162 | 0.2162 | -0.018 (-7.76%) | 1,532 |
28 Sep 2022 | USD | 0.2344 | 0.2344 | 0.2344 | 0.2344 | 0.2344 | +0.035 (+17.49%) | 4,000 |
27 Sep 2022 | USD | 0.1275 | 0.2154 | 0.1275 | 0.1995 | 0.1995 | -0.051 (-20.52%) | 12,700 |
26 Sep 2022 | USD | 0.233 | 0.251 | 0.233 | 0.251 | 0.251 | +0.018 (+7.73%) | 3,490 |
23 Sep 2022 | USD | 0.258 | 0.258 | 0.2275 | 0.233 | 0.233 | -0.012 (-4.78%) | 12,100 |
22 Sep 2022 | USD | 0.26 | 0.2606 | 0.2447 | 0.2447 | 0.2447 | -0.016 (-5.99%) | 30,474 |
21 Sep 2022 | USD | 0.26 | 0.2603 | 0.26 | 0.2603 | 0.2603 | +0 (+0.12%) | 600 |
20 Sep 2022 | USD | 0.28 | 0.28 | 0.2512 | 0.26 | 0.26 | -0.015 (-5.59%) | 9,181 |
19 Sep 2022 | USD | 0.265 | 0.2754 | 0.2466 | 0.2754 | 0.2754 | -0.005 (-1.64%) | 6,550 |
16 Sep 2022 | USD | 0.2726 | 0.28 | 0.2687 | 0.28 | 0.28 | 0.0 (0.0%) | 21,570 |
15 Sep 2022 | USD | 0.2849 | 0.2849 | 0.2763 | 0.28 | 0.28 | -0.053 (-15.94%) | 9,606 |
14 Sep 2022 | USD | 0.3331 | 0.3331 | 0.3331 | 0.3331 | 0.3331 | +0.053 (+18.96%) | 1,500 |
13 Sep 2022 | USD | 0.2747 | 0.45 | 0.2747 | 0.28 | 0.28 | +0.005 (+1.82%) | 60,371 |
12 Sep 2022 | USD | 0.2697 | 0.35 | 0.256 | 0.275 | 0.275 | +0.027 (+10.89%) | 61,988 |
9 Sep 2022 | USD | 0.273 | 0.273 | 0.248 | 0.248 | 0.248 | -0.016 (-6.06%) | 17,000 |
8 Sep 2022 | USD | 0.25 | 0.264 | 0.25 | 0.264 | 0.264 | +0.014 (+5.60%) | 26,200 |
7 Sep 2022 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.045 (+21.95%) | 8,700 |
6 Sep 2022 | USD | 0.25 | 0.25 | 0.205 | 0.205 | 0.205 | -0.05 (-19.61%) | 21,400 |
2 Sep 2022 | USD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 25,000 |
1 Sep 2022 | USD | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.06 (-18.75%) | 45,200 |
31 Aug 2022 | USD | 0.28 | 0.35 | 0.27 | 0.32 | 0.32 | +0.025 (+8.47%) | 19,300 |
30 Aug 2022 | USD | 0.365 | 0.365 | 0.295 | 0.295 | 0.295 | -0.033 (-10.06%) | 23,400 |
29 Aug 2022 | USD | 0.319 | 0.35 | 0.311 | 0.328 | 0.328 | +0.008 (+2.50%) | 5,400 |
26 Aug 2022 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Aug 2022 | USD | 0.33 | 0.333 | 0.3 | 0.32 | 0.32 | +0.003 (+0.95%) | 40,600 |
24 Aug 2022 | USD | 0.31 | 0.365 | 0.309 | 0.317 | 0.317 | +0.017 (+5.67%) | 22,500 |
23 Aug 2022 | USD | 0.335 | 0.342 | 0.3 | 0.3 | 0.3 | -0.17 (-36.17%) | 2,900 |
22 Aug 2022 | USD | 0.302 | 0.47 | 0.3 | 0.47 | 0.47 | +0.155 (+49.21%) | 4,700 |