Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.222 | 0.26 | 0.195 | 0.232 | 0.232 | +0.007 (+3.11%) | 76,100 |
27 Oct 2022 | USD | 0.23 | 0.245 | 0.222 | 0.225 | 0.225 | -0.02 (-8.16%) | 20,200 |
26 Oct 2022 | USD | 0.22 | 0.245 | 0.22 | 0.245 | 0.245 | +0.005 (+2.08%) | 5,600 |
25 Oct 2022 | USD | 0.226 | 0.245 | 0.226 | 0.24 | 0.24 | +0.005 (+2.13%) | 11,800 |
24 Oct 2022 | USD | 0.22 | 0.249 | 0.21 | 0.235 | 0.235 | -0.005 (-2.08%) | 29,300 |
21 Oct 2022 | USD | 0.155 | 0.257 | 0.155 | 0.24 | 0.24 | +0.077 (+47.24%) | 254,500 |
20 Oct 2022 | USD | 0.225 | 0.238 | 0.153 | 0.163 | 0.163 | -0.077 (-32.08%) | 412,400 |
19 Oct 2022 | USD | 0.23 | 0.247 | 0.22 | 0.24 | 0.24 | +0.017 (+7.62%) | 21,200 |
18 Oct 2022 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | -0.007 (-3.04%) | 500 |
17 Oct 2022 | USD | 0.215 | 0.258 | 0.215 | 0.23 | 0.23 | -0.005 (-2.13%) | 51,700 |
14 Oct 2022 | USD | 0.23 | 0.235 | 0.21 | 0.235 | 0.235 | +0.005 (+2.17%) | 33,400 |
13 Oct 2022 | USD | 0.215 | 0.23 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 5,500 |
12 Oct 2022 | USD | 0.226 | 0.23 | 0.206 | 0.23 | 0.23 | -0.019 (-7.63%) | 46,800 |
11 Oct 2022 | USD | 0.24 | 0.259 | 0.22 | 0.249 | 0.249 | +0.032 (+14.75%) | 26,000 |
10 Oct 2022 | USD | 0.229 | 0.229 | 0.217 | 0.217 | 0.217 | +0.001 (+0.46%) | 2,900 |
7 Oct 2022 | USD | 0.215 | 0.23 | 0.215 | 0.216 | 0.216 | +0.006 (+2.86%) | 86,500 |
6 Oct 2022 | USD | 0.248 | 0.248 | 0.21 | 0.21 | 0.21 | -0.038 (-15.32%) | 55,700 |
5 Oct 2022 | USD | 0.227 | 0.255 | 0.227 | 0.248 | 0.248 | +0.021 (+9.25%) | 23,100 |
4 Oct 2022 | USD | 0.225 | 0.259 | 0.22 | 0.227 | 0.227 | -0.004 (-1.73%) | 124,800 |
3 Oct 2022 | USD | 0.245 | 0.245 | 0.231 | 0.231 | 0.231 | -0.028 (-10.81%) | 5,000 |
30 Sep 2022 | USD | 0.233 | 0.259 | 0.233 | 0.259 | 0.259 | +0.004 (+1.57%) | 10,600 |
29 Sep 2022 | USD | 0.269 | 0.269 | 0.22 | 0.255 | 0.255 | -0.015 (-5.56%) | 58,100 |
28 Sep 2022 | USD | 0.25 | 0.272 | 0.22 | 0.27 | 0.27 | -0.03 (-10.00%) | 53,000 |
27 Sep 2022 | USD | 0.225 | 0.309 | 0.225 | 0.3 | 0.3 | +0.045 (+17.65%) | 11,300 |
26 Sep 2022 | USD | 0.24 | 0.285 | 0.221 | 0.255 | 0.255 | +0.015 (+6.25%) | 15,600 |
23 Sep 2022 | USD | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.015 (-5.88%) | 16,100 |
22 Sep 2022 | USD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 5,100 |
21 Sep 2022 | USD | 0.27 | 0.285 | 0.233 | 0.265 | 0.265 | -0.025 (-8.62%) | 45,400 |
20 Sep 2022 | USD | 0.285 | 0.29 | 0.264 | 0.29 | 0.29 | +0.005 (+1.75%) | 135,100 |
19 Sep 2022 | USD | 0.23 | 0.3 | 0.23 | 0.285 | 0.285 | +0.052 (+22.32%) | 140,200 |