Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.322 | 0.322 | 0.272 | 0.273 | 0.273 | -0.047 (-14.69%) | 150,500 |
22 Sep 2022 | USD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.003 (+0.95%) | 19,600 |
21 Sep 2022 | USD | 0.316 | 0.317 | 0.314 | 0.317 | 0.317 | -0.002 (-0.63%) | 12,500 |
20 Sep 2022 | USD | 0.301 | 0.319 | 0.301 | 0.319 | 0.319 | +0.017 (+5.63%) | 43,000 |
19 Sep 2022 | USD | 0.3 | 0.308 | 0.3 | 0.302 | 0.302 | +0.009 (+3.07%) | 29,400 |
16 Sep 2022 | USD | 0.295 | 0.297 | 0.28 | 0.293 | 0.293 | -0.007 (-2.33%) | 119,100 |
15 Sep 2022 | USD | 0.306 | 0.306 | 0.3 | 0.3 | 0.3 | -0.002 (-0.66%) | 51,300 |
14 Sep 2022 | USD | 0.313 | 0.313 | 0.302 | 0.302 | 0.302 | -0.008 (-2.58%) | 29,500 |
13 Sep 2022 | USD | 0.341 | 0.345 | 0.31 | 0.31 | 0.31 | -0.027 (-8.01%) | 25,900 |
12 Sep 2022 | USD | 0.325 | 0.337 | 0.325 | 0.337 | 0.337 | +0.016 (+4.98%) | 43,100 |
9 Sep 2022 | USD | 0.316 | 0.321 | 0.314 | 0.321 | 0.321 | +0.016 (+5.25%) | 25,400 |
8 Sep 2022 | USD | 0.29 | 0.311 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 7,300 |
7 Sep 2022 | USD | 0.32 | 0.324 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 26,600 |
6 Sep 2022 | USD | 0.325 | 0.334 | 0.31 | 0.31 | 0.31 | -0.011 (-3.43%) | 27,800 |
2 Sep 2022 | USD | 0.327 | 0.327 | 0.302 | 0.321 | 0.321 | +0.023 (+7.72%) | 178,200 |
1 Sep 2022 | USD | 0.297 | 0.305 | 0.297 | 0.298 | 0.298 | -0.005 (-1.65%) | 52,400 |
31 Aug 2022 | USD | 0.302 | 0.304 | 0.295 | 0.303 | 0.303 | -0.007 (-2.26%) | 66,200 |
30 Aug 2022 | USD | 0.33 | 0.331 | 0.309 | 0.31 | 0.31 | -0.026 (-7.74%) | 17,400 |
29 Aug 2022 | USD | 0.32 | 0.34 | 0.312 | 0.336 | 0.336 | +0.007 (+2.13%) | 12,000 |
26 Aug 2022 | USD | 0.324 | 0.335 | 0.312 | 0.329 | 0.329 | +0.009 (+2.81%) | 65,800 |
25 Aug 2022 | USD | 0.35 | 0.351 | 0.319 | 0.32 | 0.32 | -0.046 (-12.57%) | 70,800 |
24 Aug 2022 | USD | 0.37 | 0.37 | 0.35 | 0.366 | 0.366 | -0.006 (-1.61%) | 52,100 |
23 Aug 2022 | USD | 0.378 | 0.378 | 0.372 | 0.372 | 0.372 | -0.006 (-1.59%) | 8,300 |
22 Aug 2022 | USD | 0.39 | 0.39 | 0.37 | 0.378 | 0.378 | -0.001 (-0.26%) | 23,700 |
19 Aug 2022 | USD | 0.402 | 0.402 | 0.379 | 0.379 | 0.379 | -0.011 (-2.82%) | 17,500 |
18 Aug 2022 | USD | 0.442 | 0.453 | 0.386 | 0.39 | 0.39 | -0.025 (-6.02%) | 31,300 |
17 Aug 2022 | USD | 0.42 | 0.45 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 62,700 |
16 Aug 2022 | USD | 0.438 | 0.44 | 0.424 | 0.425 | 0.425 | -0.015 (-3.41%) | 2,500 |
15 Aug 2022 | USD | 0.469 | 0.469 | 0.422 | 0.44 | 0.44 | +0.01 (+2.33%) | 24,100 |
12 Aug 2022 | USD | 0.449 | 0.449 | 0.43 | 0.43 | 0.43 | +0.001 (+0.23%) | 12,500 |