Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.351 | 0.37 | 0.351 | 0.365 | 7.3 | -0.02 (-5.19%) | 16,000 |
20 Oct 2022 | USD | 0.38 | 0.39 | 0.38 | 0.385 | 7.7 | +0.014 (+3.77%) | 20,600 |
19 Oct 2022 | USD | 0.41 | 0.41 | 0.355 | 0.371 | 7.42 | -0.039 (-9.51%) | 48,600 |
18 Oct 2022 | USD | 0.424 | 0.45 | 0.4 | 0.41 | 8.2 | -0.01 (-2.38%) | 41,900 |
17 Oct 2022 | USD | 0.376 | 0.435 | 0.376 | 0.42 | 8.4 | +0.03 (+7.69%) | 22,400 |
14 Oct 2022 | USD | 0.371 | 0.445 | 0.37 | 0.39 | 7.8 | 0.0 (0.0%) | 57,300 |
13 Oct 2022 | USD | 0.445 | 0.445 | 0.39 | 0.39 | 7.8 | -0.051 (-11.56%) | 33,800 |
12 Oct 2022 | USD | 0.414 | 0.49 | 0.4 | 0.441 | 8.82 | +0.014 (+3.28%) | 127,000 |
11 Oct 2022 | USD | 0.482 | 0.52 | 0.4 | 0.427 | 8.54 | -0.053 (-11.04%) | 147,600 |
10 Oct 2022 | USD | 0.486 | 0.54 | 0.45 | 0.48 | 9.6 | -0.02 (-4%) | 51,200 |
7 Oct 2022 | USD | 0.548 | 0.562 | 0.47 | 0.5 | 10 | -0.065 (-11.50%) | 148,500 |
6 Oct 2022 | USD | 0.45 | 0.565 | 0.45 | 0.565 | 11.3 | +0.067 (+13.45%) | 606,400 |
5 Oct 2022 | USD | 0.446 | 0.5 | 0.364 | 0.498 | 9.96 | -0.042 (-7.78%) | 1,245,800 |
4 Oct 2022 | USD | 0.61 | 0.647 | 0.472 | 0.54 | 10.8 | +0.07 (+14.89%) | 8,287,300 |
3 Oct 2022 | USD | 0.41 | 0.5 | 0.381 | 0.47 | 9.4 | +0.08 (+20.51%) | 527,200 |
30 Sep 2022 | USD | 0.373 | 0.45 | 0.355 | 0.39 | 7.8 | +0.013 (+3.45%) | 351,000 |
29 Sep 2022 | USD | 0.395 | 0.44 | 0.325 | 0.377 | 7.54 | +0.015 (+4.14%) | 264,000 |
28 Sep 2022 | USD | 0.399 | 0.8 | 0.333 | 0.362 | 7.24 | -0.018 (-4.74%) | 1,390,300 |
27 Sep 2022 | USD | 0.403 | 0.44 | 0.27 | 0.38 | 7.6 | -0.069 (-15.37%) | 189,500 |
26 Sep 2022 | USD | 0.449 | 0.449 | 0.403 | 0.449 | 8.98 | +0.037 (+8.98%) | 8,800 |
23 Sep 2022 | USD | 0.47 | 0.49 | 0.4 | 0.412 | 8.24 | -0.058 (-12.34%) | 30,600 |
22 Sep 2022 | USD | 0.411 | 0.47 | 0.411 | 0.47 | 9.4 | +0.035 (+8.05%) | 21,300 |
21 Sep 2022 | USD | 0.44 | 0.465 | 0.435 | 0.435 | 8.7 | -0.013 (-2.90%) | 3,100 |
20 Sep 2022 | USD | 0.409 | 0.46 | 0.394 | 0.448 | 8.96 | +0.036 (+8.74%) | 94,100 |
19 Sep 2022 | USD | 0.55 | 0.55 | 0.385 | 0.412 | 8.24 | -0.15 (-26.69%) | 144,500 |
16 Sep 2022 | USD | 0.558 | 0.597 | 0.535 | 0.562 | 11.24 | +0.031 (+5.84%) | 4,800 |
15 Sep 2022 | USD | 0.6 | 0.6 | 0.53 | 0.531 | 10.62 | -0.076 (-12.52%) | 54,600 |
14 Sep 2022 | USD | 0.64 | 0.662 | 0.55 | 0.607 | 12.14 | -0.033 (-5.16%) | 79,800 |
13 Sep 2022 | USD | 0.67 | 0.678 | 0.64 | 0.64 | 12.8 | -0.03 (-4.48%) | 65,200 |
12 Sep 2022 | USD | 0.632 | 0.697 | 0.632 | 0.67 | 13.4 | +0.04 (+6.35%) | 43,200 |