Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.445 | 0.45 | 0.432 | 0.448 | 1.792 | -0.012 (-2.61%) | 91,200 |
27 Oct 2022 | USD | 0.47 | 0.47 | 0.448 | 0.46 | 1.84 | -0.001 (-0.22%) | 91,100 |
26 Oct 2022 | USD | 0.448 | 0.464 | 0.439 | 0.461 | 1.844 | +0.013 (+2.90%) | 75,600 |
25 Oct 2022 | USD | 0.415 | 0.45 | 0.397 | 0.448 | 1.792 | +0.039 (+9.54%) | 90,800 |
24 Oct 2022 | USD | 0.415 | 0.415 | 0.391 | 0.409 | 1.636 | +0.001 (+0.25%) | 203,100 |
21 Oct 2022 | USD | 0.46 | 0.465 | 0.396 | 0.408 | 1.632 | +0.007 (+1.75%) | 566,300 |
20 Oct 2022 | USD | 0.414 | 0.415 | 0.385 | 0.401 | 1.604 | -0.003 (-0.74%) | 199,800 |
19 Oct 2022 | USD | 0.428 | 0.428 | 0.404 | 0.404 | 1.616 | -0.006 (-1.46%) | 117,500 |
18 Oct 2022 | USD | 0.43 | 0.447 | 0.401 | 0.41 | 1.64 | -0.016 (-3.76%) | 547,400 |
17 Oct 2022 | USD | 0.445 | 0.451 | 0.42 | 0.426 | 1.704 | -0.013 (-2.96%) | 173,800 |
14 Oct 2022 | USD | 0.46 | 0.475 | 0.431 | 0.439 | 1.756 | -0.005 (-1.13%) | 161,200 |
13 Oct 2022 | USD | 0.435 | 0.448 | 0.435 | 0.444 | 1.776 | -0.006 (-1.33%) | 78,300 |
12 Oct 2022 | USD | 0.45 | 0.475 | 0.44 | 0.45 | 1.8 | 0.0 (0.0%) | 172,800 |
11 Oct 2022 | USD | 0.478 | 0.49 | 0.45 | 0.45 | 1.8 | -0.03 (-6.25%) | 165,600 |
10 Oct 2022 | USD | 0.498 | 0.498 | 0.451 | 0.48 | 1.92 | +0.009 (+1.91%) | 51,800 |
7 Oct 2022 | USD | 0.48 | 0.493 | 0.471 | 0.471 | 1.884 | -0.011 (-2.28%) | 105,400 |
6 Oct 2022 | USD | 0.49 | 0.49 | 0.475 | 0.482 | 1.928 | +0.002 (+0.42%) | 34,700 |
5 Oct 2022 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 1.92 | -0.014 (-2.83%) | 26,900 |
4 Oct 2022 | USD | 0.45 | 0.52 | 0.45 | 0.494 | 1.976 | +0.034 (+7.39%) | 127,400 |
3 Oct 2022 | USD | 0.45 | 0.463 | 0.445 | 0.46 | 1.84 | +0.01 (+2.22%) | 97,100 |
30 Sep 2022 | USD | 0.453 | 0.477 | 0.45 | 0.45 | 1.8 | -0.013 (-2.81%) | 53,200 |
29 Sep 2022 | USD | 0.46 | 0.48 | 0.45 | 0.463 | 1.852 | -0.005 (-1.07%) | 57,800 |
28 Sep 2022 | USD | 0.45 | 0.488 | 0.447 | 0.468 | 1.872 | +0.018 (+4.00%) | 161,000 |
27 Sep 2022 | USD | 0.48 | 0.492 | 0.45 | 0.45 | 1.8 | -0.03 (-6.25%) | 90,500 |
26 Sep 2022 | USD | 0.46 | 0.494 | 0.46 | 0.48 | 1.92 | +0.01 (+2.13%) | 43,500 |
23 Sep 2022 | USD | 0.53 | 0.541 | 0.466 | 0.47 | 1.88 | -0.07 (-12.96%) | 375,500 |
22 Sep 2022 | USD | 0.525 | 0.541 | 0.51 | 0.54 | 2.16 | +0.001 (+0.19%) | 125,300 |
21 Sep 2022 | USD | 0.55 | 0.55 | 0.52 | 0.539 | 2.156 | +0.007 (+1.32%) | 55,400 |
20 Sep 2022 | USD | 0.51 | 0.55 | 0.51 | 0.532 | 2.128 | +0.012 (+2.31%) | 67,200 |
19 Sep 2022 | USD | 0.557 | 0.579 | 0.51 | 0.52 | 2.08 | -0.056 (-9.72%) | 131,300 |