Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.38 | 0.4 | 0.369 | 0.4 | 0.4 | 0.0 (0.0%) | 30,200 |
20 Oct 2022 | USD | 0.38 | 0.4 | 0.357 | 0.4 | 0.4 | +0.02 (+5.26%) | 108,300 |
19 Oct 2022 | USD | 0.423 | 0.423 | 0.38 | 0.38 | 0.38 | -0.032 (-7.77%) | 83,400 |
18 Oct 2022 | USD | 0.425 | 0.44 | 0.41 | 0.412 | 0.412 | -0.015 (-3.51%) | 69,900 |
17 Oct 2022 | USD | 0.425 | 0.45 | 0.41 | 0.427 | 0.427 | -0.003 (-0.70%) | 97,700 |
14 Oct 2022 | USD | 0.396 | 0.45 | 0.396 | 0.43 | 0.43 | +0.011 (+2.63%) | 141,800 |
13 Oct 2022 | USD | 0.381 | 0.44 | 0.381 | 0.419 | 0.419 | -0.021 (-4.77%) | 239,200 |
12 Oct 2022 | USD | 0.391 | 0.46 | 0.391 | 0.44 | 0.44 | +0.044 (+11.11%) | 249,900 |
11 Oct 2022 | USD | 0.41 | 0.41 | 0.39 | 0.396 | 0.396 | -0.005 (-1.25%) | 30,400 |
10 Oct 2022 | USD | 0.409 | 0.41 | 0.39 | 0.401 | 0.401 | -0.009 (-2.20%) | 65,000 |
7 Oct 2022 | USD | 0.43 | 0.43 | 0.401 | 0.41 | 0.41 | 0.0 (0.0%) | 71,700 |
6 Oct 2022 | USD | 0.4 | 0.424 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 87,100 |
5 Oct 2022 | USD | 0.418 | 0.43 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 98,500 |
4 Oct 2022 | USD | 0.419 | 0.43 | 0.4 | 0.405 | 0.405 | +0.003 (+0.75%) | 123,100 |
3 Oct 2022 | USD | 0.419 | 0.42 | 0.39 | 0.402 | 0.402 | 0.0 (0.0%) | 83,000 |
30 Sep 2022 | USD | 0.39 | 0.42 | 0.381 | 0.402 | 0.402 | -0.003 (-0.74%) | 81,200 |
29 Sep 2022 | USD | 0.39 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 451,500 |
28 Sep 2022 | USD | 0.38 | 0.405 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 105,700 |
27 Sep 2022 | USD | 0.402 | 0.403 | 0.377 | 0.395 | 0.395 | -0.007 (-1.74%) | 147,000 |
26 Sep 2022 | USD | 0.399 | 0.415 | 0.39 | 0.402 | 0.402 | -0.009 (-2.19%) | 121,000 |
23 Sep 2022 | USD | 0.409 | 0.42 | 0.385 | 0.411 | 0.411 | -0.008 (-1.91%) | 205,300 |
22 Sep 2022 | USD | 0.44 | 0.44 | 0.41 | 0.419 | 0.419 | -0.021 (-4.77%) | 157,100 |
21 Sep 2022 | USD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -0.009 (-2.00%) | 160,900 |
20 Sep 2022 | USD | 0.41 | 0.459 | 0.403 | 0.449 | 0.449 | +0.029 (+6.90%) | 468,800 |
19 Sep 2022 | USD | 0.5 | 0.5 | 0.42 | 0.42 | 0.42 | -0.055 (-11.58%) | 411,000 |
16 Sep 2022 | USD | 0.51 | 0.539 | 0.47 | 0.475 | 0.475 | -0.039 (-7.59%) | 1,055,900 |
15 Sep 2022 | USD | 0.6 | 0.606 | 0.51 | 0.514 | 0.514 | -0.01 (-1.91%) | 3,323,300 |
14 Sep 2022 | USD | 0.577 | 0.75 | 0.524 | 0.524 | 0.524 | -0.021 (-3.85%) | 1,287,800 |
13 Sep 2022 | USD | 0.626 | 0.626 | 0.537 | 0.545 | 0.545 | -0.086 (-13.63%) | 151,100 |
12 Sep 2022 | USD | 0.665 | 0.665 | 0.613 | 0.631 | 0.631 | -0.006 (-0.94%) | 92,800 |