Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.04 (+8.99%) | 1,144,154 |
2 Nov 2022 | USD | 0.441 | 0.45 | 0.43 | 0.445 | 0.445 | +0.013 (+3.01%) | 144,700 |
1 Nov 2022 | USD | 0.46 | 0.46 | 0.43 | 0.432 | 0.432 | +0.002 (+0.47%) | 256,400 |
31 Oct 2022 | USD | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 49,400 |
28 Oct 2022 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | +0.007 (+1.62%) | 2,900 |
27 Oct 2022 | USD | 0.433 | 0.433 | 0.433 | 0.433 | 0.433 | -0.007 (-1.59%) | 30,000 |
26 Oct 2022 | USD | 0.45 | 0.45 | 0.436 | 0.44 | 0.44 | +0.002 (+0.46%) | 151,500 |
25 Oct 2022 | USD | 0.431 | 0.45 | 0.43 | 0.438 | 0.438 | +0.003 (+0.69%) | 31,900 |
24 Oct 2022 | USD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.017 (+4.07%) | 745,200 |
21 Oct 2022 | USD | 0.421 | 0.425 | 0.418 | 0.418 | 0.418 | -0.01 (-2.34%) | 130,700 |
20 Oct 2022 | USD | 0.439 | 0.44 | 0.423 | 0.428 | 0.428 | +0.009 (+2.15%) | 12,700 |
19 Oct 2022 | USD | 0.421 | 0.43 | 0.4 | 0.419 | 0.419 | +0.006 (+1.45%) | 8,100 |
18 Oct 2022 | USD | 0.417 | 0.422 | 0.413 | 0.413 | 0.413 | +0.005 (+1.23%) | 6,100 |
17 Oct 2022 | USD | 0.418 | 0.418 | 0.402 | 0.408 | 0.408 | +0.01 (+2.51%) | 66,600 |
14 Oct 2022 | USD | 0.402 | 0.408 | 0.396 | 0.398 | 0.398 | +0.018 (+4.74%) | 118,800 |
13 Oct 2022 | USD | 0.395 | 0.395 | 0.37 | 0.38 | 0.38 | -0.006 (-1.55%) | 46,300 |
12 Oct 2022 | USD | 0.386 | 0.394 | 0.375 | 0.386 | 0.386 | -0.002 (-0.52%) | 95,800 |
11 Oct 2022 | USD | 0.388 | 0.388 | 0.382 | 0.388 | 0.388 | +0.005 (+1.31%) | 2,400 |
10 Oct 2022 | USD | 0.388 | 0.4 | 0.375 | 0.383 | 0.383 | +0.006 (+1.59%) | 56,300 |
7 Oct 2022 | USD | 0.379 | 0.379 | 0.377 | 0.377 | 0.377 | -0.021 (-5.28%) | 7,500 |
6 Oct 2022 | USD | 0.384 | 0.398 | 0.384 | 0.398 | 0.398 | +0.011 (+2.84%) | 31,400 |
5 Oct 2022 | USD | 0.4 | 0.4 | 0.384 | 0.387 | 0.387 | 0.0 (0.0%) | 27,000 |
4 Oct 2022 | USD | 0.396 | 0.408 | 0.373 | 0.387 | 0.387 | -0.033 (-7.86%) | 67,300 |
3 Oct 2022 | USD | 0.42 | 0.42 | 0.367 | 0.42 | 0.42 | +0.026 (+6.60%) | 49,100 |
30 Sep 2022 | USD | 0.396 | 0.42 | 0.371 | 0.394 | 0.394 | -0.026 (-6.19%) | 8,900 |
29 Sep 2022 | USD | 0.4 | 0.43 | 0.37 | 0.42 | 0.42 | +0.006 (+1.45%) | 60,800 |
28 Sep 2022 | USD | 0.395 | 0.414 | 0.372 | 0.414 | 0.414 | +0.014 (+3.50%) | 43,600 |
27 Sep 2022 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.006 (-1.48%) | 16,800 |
26 Sep 2022 | USD | 0.43 | 0.43 | 0.38 | 0.406 | 0.406 | -0.024 (-5.58%) | 66,900 |
23 Sep 2022 | USD | 0.45 | 0.45 | 0.399 | 0.43 | 0.43 | 0.0 (0.0%) | 51,600 |