Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.46 | 0.639 | 0.43 | 0.576 | 2.304 | +0.116 (+25.22%) | 1,184,200 |
15 Sep 2022 | USD | 0.465 | 0.484 | 0.452 | 0.46 | 1.84 | -0.01 (-2.13%) | 140,300 |
14 Sep 2022 | USD | 0.485 | 0.501 | 0.465 | 0.47 | 1.88 | -0.003 (-0.63%) | 179,800 |
13 Sep 2022 | USD | 0.475 | 0.487 | 0.467 | 0.473 | 1.892 | -0.007 (-1.46%) | 79,000 |
12 Sep 2022 | USD | 0.49 | 0.54 | 0.465 | 0.48 | 1.92 | +0.002 (+0.42%) | 375,200 |
9 Sep 2022 | USD | 0.46 | 0.503 | 0.455 | 0.478 | 1.912 | +0.014 (+3.02%) | 99,900 |
8 Sep 2022 | USD | 0.458 | 0.47 | 0.455 | 0.464 | 1.856 | -0.004 (-0.85%) | 55,000 |
7 Sep 2022 | USD | 0.487 | 0.489 | 0.455 | 0.468 | 1.872 | -0.021 (-4.29%) | 263,200 |
6 Sep 2022 | USD | 0.5 | 0.5 | 0.485 | 0.489 | 1.956 | -0.01 (-2.00%) | 68,600 |
2 Sep 2022 | USD | 0.49 | 0.51 | 0.49 | 0.499 | 1.996 | +0.009 (+1.84%) | 39,900 |
1 Sep 2022 | USD | 0.51 | 0.51 | 0.485 | 0.49 | 1.96 | -0.014 (-2.78%) | 173,700 |
31 Aug 2022 | USD | 0.495 | 0.507 | 0.49 | 0.504 | 2.016 | +0.004 (+0.80%) | 107,100 |
30 Aug 2022 | USD | 0.5 | 0.511 | 0.485 | 0.5 | 2 | -0.01 (-1.96%) | 90,400 |
29 Aug 2022 | USD | 0.53 | 0.53 | 0.481 | 0.51 | 2.04 | -0.028 (-5.20%) | 426,300 |
26 Aug 2022 | USD | 0.56 | 0.57 | 0.52 | 0.538 | 2.152 | -0.029 (-5.11%) | 253,600 |
25 Aug 2022 | USD | 0.593 | 0.593 | 0.555 | 0.567 | 2.268 | -0.026 (-4.38%) | 248,800 |
24 Aug 2022 | USD | 0.55 | 0.6 | 0.55 | 0.593 | 2.372 | +0.031 (+5.52%) | 149,900 |
23 Aug 2022 | USD | 0.56 | 0.57 | 0.551 | 0.562 | 2.248 | -0.008 (-1.40%) | 97,000 |
22 Aug 2022 | USD | 0.587 | 0.59 | 0.57 | 0.57 | 2.28 | -0.006 (-1.04%) | 130,600 |
19 Aug 2022 | USD | 0.57 | 0.576 | 0.57 | 0.576 | 2.304 | +0.002 (+0.35%) | 39,500 |
18 Aug 2022 | USD | 0.57 | 0.58 | 0.57 | 0.574 | 2.296 | -0.002 (-0.35%) | 64,100 |
17 Aug 2022 | USD | 0.587 | 0.587 | 0.574 | 0.576 | 2.304 | -0.005 (-0.86%) | 108,700 |
16 Aug 2022 | USD | 0.565 | 0.589 | 0.56 | 0.581 | 2.324 | +0.001 (+0.17%) | 214,200 |
15 Aug 2022 | USD | 0.65 | 0.65 | 0.58 | 0.58 | 2.32 | -0.05 (-7.94%) | 281,100 |
12 Aug 2022 | USD | 0.568 | 0.65 | 0.568 | 0.63 | 2.52 | +0.052 (+9.00%) | 147,000 |
11 Aug 2022 | USD | 0.56 | 0.59 | 0.56 | 0.578 | 2.312 | +0.008 (+1.40%) | 88,300 |
10 Aug 2022 | USD | 0.56 | 0.586 | 0.56 | 0.57 | 2.28 | +0.002 (+0.35%) | 94,500 |
9 Aug 2022 | USD | 0.59 | 0.596 | 0.564 | 0.568 | 2.272 | -0.012 (-2.07%) | 55,200 |
8 Aug 2022 | USD | 0.605 | 0.611 | 0.575 | 0.58 | 2.32 | -0.01 (-1.69%) | 115,900 |
5 Aug 2022 | USD | 0.57 | 0.6 | 0.56 | 0.59 | 2.36 | +0.019 (+3.33%) | 197,400 |