Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 0.4808 | 0.4854 | 0.4507 | 0.4732 | 9.464 | -0 (-0.02%) | 11,030 |
25 Oct 2022 | USD | 0.43 | 0.4997 | 0.43 | 0.4733 | 9.466 | +0.029 (+6.41%) | 58,954 |
24 Oct 2022 | USD | 0.4414 | 0.4778 | 0.4366 | 0.4448 | 8.896 | -0.01 (-2.26%) | 38,404 |
21 Oct 2022 | USD | 0.47 | 0.4761 | 0.4393 | 0.4551 | 9.102 | -0.017 (-3.58%) | 21,113 |
20 Oct 2022 | USD | 0.45 | 0.485 | 0.45 | 0.472 | 9.44 | +0.008 (+1.72%) | 14,100 |
19 Oct 2022 | USD | 0.504 | 0.504 | 0.464 | 0.464 | 9.28 | -0.016 (-3.33%) | 10,100 |
18 Oct 2022 | USD | 0.49 | 0.52 | 0.46 | 0.48 | 9.6 | -0.01 (-2.04%) | 43,200 |
17 Oct 2022 | USD | 0.542 | 0.542 | 0.46 | 0.49 | 9.8 | +0.018 (+3.81%) | 9,200 |
14 Oct 2022 | USD | 0.491 | 0.52 | 0.472 | 0.472 | 9.44 | -0.048 (-9.23%) | 26,800 |
13 Oct 2022 | USD | 0.47 | 0.526 | 0.45 | 0.52 | 10.4 | +0.01 (+1.96%) | 7,900 |
12 Oct 2022 | USD | 0.49 | 0.54 | 0.49 | 0.51 | 10.2 | -0.008 (-1.60%) | 33,900 |
11 Oct 2022 | USD | 0.5446 | 0.5446 | 0.5001 | 0.5183 | 10.366 | -0.032 (-5.73%) | 27,111 |
10 Oct 2022 | USD | 0.55 | 0.55 | 0.4719 | 0.5498 | 10.996 | +0.069 (+14.30%) | 60,697 |
7 Oct 2022 | USD | 0.485 | 0.507 | 0.48 | 0.481 | 9.62 | -0.026 (-5.13%) | 34,700 |
6 Oct 2022 | USD | 0.54 | 0.54 | 0.485 | 0.507 | 10.14 | -0.013 (-2.50%) | 33,600 |
5 Oct 2022 | USD | 0.592 | 0.592 | 0.5 | 0.52 | 10.4 | -0.03 (-5.45%) | 94,100 |
4 Oct 2022 | USD | 0.44 | 0.71 | 0.43 | 0.55 | 11 | +0.128 (+30.33%) | 755,100 |
3 Oct 2022 | USD | 0.444 | 0.444 | 0.41 | 0.422 | 8.44 | +0.002 (+0.48%) | 95,300 |
30 Sep 2022 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 8.4 | +0.012 (+2.94%) | 17,700 |
29 Sep 2022 | USD | 0.436 | 0.436 | 0.38 | 0.408 | 8.16 | -0.007 (-1.69%) | 57,900 |
28 Sep 2022 | USD | 0.4 | 0.426 | 0.38 | 0.415 | 8.3 | +0.014 (+3.49%) | 54,100 |
27 Sep 2022 | USD | 0.463 | 0.463 | 0.392 | 0.401 | 8.02 | -0.027 (-6.31%) | 24,100 |
26 Sep 2022 | USD | 0.411 | 0.428 | 0.391 | 0.428 | 8.56 | +0.028 (+7.00%) | 44,100 |
23 Sep 2022 | USD | 0.39 | 0.437 | 0.36 | 0.4 | 8 | +0.008 (+2.04%) | 204,300 |
22 Sep 2022 | USD | 0.4 | 0.453 | 0.39 | 0.392 | 7.84 | -0.028 (-6.67%) | 95,400 |
21 Sep 2022 | USD | 0.401 | 0.44 | 0.401 | 0.42 | 8.4 | +0.008 (+1.94%) | 31,400 |
20 Sep 2022 | USD | 0.43 | 0.45 | 0.41 | 0.412 | 8.24 | -0.038 (-8.44%) | 50,500 |
19 Sep 2022 | USD | 0.45 | 0.49 | 0.44 | 0.45 | 9 | -0.011 (-2.39%) | 41,700 |
16 Sep 2022 | USD | 0.53 | 0.53 | 0.45 | 0.461 | 9.22 | -0.021 (-4.36%) | 39,100 |
15 Sep 2022 | USD | 0.48 | 0.51 | 0.48 | 0.482 | 9.64 | -0.008 (-1.63%) | 27,700 |