Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 0.355 | 0.362 | 0.324 | 0.354 | 0.354 | -0.001 (-0.28%) | 8,600 |
19 Oct 2022 | USD | 0.36 | 0.363 | 0.34 | 0.355 | 0.355 | -0.021 (-5.59%) | 31,100 |
18 Oct 2022 | USD | 0.37 | 0.389 | 0.36 | 0.376 | 0.376 | -0.008 (-2.08%) | 56,300 |
17 Oct 2022 | USD | 0.42 | 0.42 | 0.37 | 0.384 | 0.384 | -0.025 (-6.11%) | 21,800 |
14 Oct 2022 | USD | 0.404 | 0.42 | 0.4 | 0.409 | 0.409 | +0.015 (+3.81%) | 45,500 |
13 Oct 2022 | USD | 0.45 | 0.45 | 0.367 | 0.394 | 0.394 | -0.004 (-1.01%) | 22,300 |
12 Oct 2022 | USD | 0.39 | 0.398 | 0.377 | 0.398 | 0.398 | -0.014 (-3.40%) | 10,700 |
11 Oct 2022 | USD | 0.45 | 0.45 | 0.378 | 0.412 | 0.412 | -0.013 (-3.06%) | 36,800 |
10 Oct 2022 | USD | 0.421 | 0.45 | 0.42 | 0.425 | 0.425 | +0.02 (+4.94%) | 19,600 |
7 Oct 2022 | USD | 0.377 | 0.405 | 0.36 | 0.405 | 0.405 | -0.005 (-1.22%) | 26,200 |
6 Oct 2022 | USD | 0.46 | 0.46 | 0.4 | 0.41 | 0.41 | -0.008 (-1.91%) | 27,800 |
5 Oct 2022 | USD | 0.389 | 0.446 | 0.372 | 0.418 | 0.418 | +0.032 (+8.29%) | 54,900 |
4 Oct 2022 | USD | 0.415 | 0.421 | 0.371 | 0.386 | 0.386 | -0.031 (-7.43%) | 42,100 |
3 Oct 2022 | USD | 0.443 | 0.483 | 0.408 | 0.417 | 0.417 | -0.023 (-5.23%) | 130,000 |
30 Sep 2022 | USD | 0.439 | 0.461 | 0.39 | 0.44 | 0.44 | +0.02 (+4.76%) | 42,900 |
29 Sep 2022 | USD | 0.464 | 0.464 | 0.42 | 0.42 | 0.42 | -0.028 (-6.25%) | 22,500 |
28 Sep 2022 | USD | 0.428 | 0.45 | 0.407 | 0.448 | 0.448 | +0.013 (+2.99%) | 57,800 |
27 Sep 2022 | USD | 0.472 | 0.473 | 0.405 | 0.435 | 0.435 | -0.015 (-3.33%) | 156,100 |
26 Sep 2022 | USD | 0.319 | 0.488 | 0.302 | 0.45 | 0.45 | +0.135 (+42.86%) | 1,236,700 |
23 Sep 2022 | USD | 0.367 | 0.367 | 0.31 | 0.315 | 0.315 | -0.063 (-16.67%) | 279,300 |
22 Sep 2022 | USD | 0.46 | 0.46 | 0.35 | 0.378 | 0.378 | +0.003 (+0.80%) | 141,300 |
21 Sep 2022 | USD | 0.4 | 0.43 | 0.374 | 0.375 | 0.375 | -0.025 (-6.25%) | 52,300 |
20 Sep 2022 | USD | 0.428 | 0.453 | 0.4 | 0.4 | 0.4 | -0.016 (-3.85%) | 35,600 |
19 Sep 2022 | USD | 0.488 | 0.488 | 0.41 | 0.416 | 0.416 | -0.034 (-7.56%) | 49,200 |
16 Sep 2022 | USD | 0.568 | 0.568 | 0.45 | 0.45 | 0.45 | -0.091 (-16.82%) | 47,800 |
15 Sep 2022 | USD | 0.57 | 0.599 | 0.54 | 0.541 | 0.541 | -0.029 (-5.09%) | 43,700 |
14 Sep 2022 | USD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.045 (-7.32%) | 129,100 |
13 Sep 2022 | USD | 0.647 | 0.699 | 0.608 | 0.615 | 0.615 | -0.037 (-5.67%) | 43,500 |
12 Sep 2022 | USD | 0.672 | 0.701 | 0.652 | 0.652 | 0.652 | -0.049 (-6.99%) | 21,000 |
9 Sep 2022 | USD | 0.65 | 0.722 | 0.65 | 0.701 | 0.701 | +0.045 (+6.86%) | 28,200 |