Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 0.231 | 0.238 | 0.22 | 0.22 | 0.22 | -0.011 (-4.76%) | 24,300 |
21 Sep 2022 | USD | 0.231 | 0.235 | 0.229 | 0.231 | 0.231 | -0.004 (-1.70%) | 15,700 |
20 Sep 2022 | USD | 0.232 | 0.24 | 0.232 | 0.235 | 0.235 | -0.004 (-1.67%) | 8,000 |
19 Sep 2022 | USD | 0.235 | 0.239 | 0.233 | 0.239 | 0.239 | +0.003 (+1.27%) | 11,400 |
16 Sep 2022 | USD | 0.225 | 0.242 | 0.225 | 0.236 | 0.236 | -0.005 (-2.07%) | 35,900 |
15 Sep 2022 | USD | 0.241 | 0.245 | 0.238 | 0.241 | 0.241 | 0.0 (0.0%) | 27,600 |
14 Sep 2022 | USD | 0.243 | 0.25 | 0.239 | 0.241 | 0.241 | +0.002 (+0.84%) | 146,000 |
13 Sep 2022 | USD | 0.252 | 0.258 | 0.239 | 0.239 | 0.239 | -0.023 (-8.78%) | 36,300 |
12 Sep 2022 | USD | 0.257 | 0.272 | 0.253 | 0.262 | 0.262 | -0.01 (-3.68%) | 19,700 |
9 Sep 2022 | USD | 0.252 | 0.272 | 0.252 | 0.272 | 0.272 | +0.015 (+5.84%) | 82,700 |
8 Sep 2022 | USD | 0.243 | 0.257 | 0.243 | 0.257 | 0.257 | +0.015 (+6.20%) | 14,300 |
7 Sep 2022 | USD | 0.24 | 0.254 | 0.24 | 0.242 | 0.242 | 0.0 (0.0%) | 125,300 |
6 Sep 2022 | USD | 0.248 | 0.253 | 0.242 | 0.242 | 0.242 | -0.015 (-5.84%) | 52,200 |
2 Sep 2022 | USD | 0.247 | 0.271 | 0.247 | 0.257 | 0.257 | -0.004 (-1.53%) | 14,200 |
1 Sep 2022 | USD | 0.264 | 0.267 | 0.261 | 0.261 | 0.261 | -0.009 (-3.33%) | 3,500 |
31 Aug 2022 | USD | 0.294 | 0.294 | 0.266 | 0.27 | 0.27 | +0.003 (+1.12%) | 42,700 |
30 Aug 2022 | USD | 0.275 | 0.275 | 0.267 | 0.267 | 0.267 | -0.008 (-2.91%) | 60,600 |
29 Aug 2022 | USD | 0.284 | 0.284 | 0.274 | 0.275 | 0.275 | -0.004 (-1.43%) | 9,300 |
26 Aug 2022 | USD | 0.283 | 0.283 | 0.273 | 0.279 | 0.279 | -0.004 (-1.41%) | 57,700 |
25 Aug 2022 | USD | 0.278 | 0.291 | 0.275 | 0.283 | 0.283 | 0.0 (0.0%) | 126,900 |
24 Aug 2022 | USD | 0.283 | 0.285 | 0.279 | 0.283 | 0.283 | -0.002 (-0.70%) | 112,200 |
23 Aug 2022 | USD | 0.289 | 0.295 | 0.28 | 0.285 | 0.285 | -0.012 (-4.04%) | 81,500 |
22 Aug 2022 | USD | 0.3 | 0.3 | 0.291 | 0.297 | 0.297 | +0.002 (+0.68%) | 173,000 |
19 Aug 2022 | USD | 0.29 | 0.303 | 0.29 | 0.295 | 0.295 | -0.012 (-3.91%) | 87,800 |
18 Aug 2022 | USD | 0.3 | 0.318 | 0.3 | 0.307 | 0.307 | -0.013 (-4.06%) | 116,000 |
17 Aug 2022 | USD | 0.325 | 0.325 | 0.312 | 0.32 | 0.32 | -0.006 (-1.84%) | 18,400 |
16 Aug 2022 | USD | 0.333 | 0.335 | 0.32 | 0.326 | 0.326 | -0.009 (-2.69%) | 62,800 |
15 Aug 2022 | USD | 0.335 | 0.342 | 0.329 | 0.335 | 0.335 | -0.006 (-1.76%) | 74,600 |
12 Aug 2022 | USD | 0.356 | 0.36 | 0.341 | 0.341 | 0.341 | -0.019 (-5.28%) | 57,800 |
11 Aug 2022 | USD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 40,100 |