Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.19 | 0.21 | 0.19 | 0.191 | 0.191 | -0.009 (-4.50%) | 5,500 |
22 Sep 2022 | USD | 0.201 | 0.204 | 0.191 | 0.2 | 0.2 | -0.003 (-1.48%) | 39,700 |
21 Sep 2022 | USD | 0.229 | 0.231 | 0.203 | 0.203 | 0.203 | -0.007 (-3.33%) | 15,700 |
20 Sep 2022 | USD | 0.24 | 0.24 | 0.2 | 0.21 | 0.21 | -0.013 (-5.83%) | 63,800 |
19 Sep 2022 | USD | 0.232 | 0.236 | 0.223 | 0.223 | 0.223 | -0.008 (-3.46%) | 12,300 |
16 Sep 2022 | USD | 0.234 | 0.25 | 0.223 | 0.231 | 0.231 | -0.013 (-5.33%) | 14,200 |
15 Sep 2022 | USD | 0.24 | 0.249 | 0.23 | 0.244 | 0.244 | +0.014 (+6.09%) | 8,100 |
14 Sep 2022 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,000 |
13 Sep 2022 | USD | 0.244 | 0.254 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 41,000 |
12 Sep 2022 | USD | 0.255 | 0.255 | 0.231 | 0.24 | 0.24 | 0.0 (0.0%) | 36,800 |
9 Sep 2022 | USD | 0.26 | 0.26 | 0.225 | 0.24 | 0.24 | -0.002 (-0.83%) | 20,600 |
8 Sep 2022 | USD | 0.258 | 0.258 | 0.23 | 0.242 | 0.242 | +0.002 (+0.83%) | 9,000 |
7 Sep 2022 | USD | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -0.039 (-13.98%) | 69,300 |
6 Sep 2022 | USD | 0.26 | 0.279 | 0.25 | 0.279 | 0.279 | -0.002 (-0.71%) | 8,800 |
2 Sep 2022 | USD | 0.28 | 0.3 | 0.265 | 0.281 | 0.281 | +0.018 (+6.84%) | 34,100 |
1 Sep 2022 | USD | 0.31 | 0.31 | 0.263 | 0.263 | 0.263 | -0.023 (-8.04%) | 21,515 |
31 Aug 2022 | USD | 0.287 | 0.287 | 0.279 | 0.286 | 0.286 | -0.004 (-1.38%) | 3,100 |
30 Aug 2022 | USD | 0.327 | 0.327 | 0.275 | 0.29 | 0.29 | -0.006 (-2.03%) | 6,200 |
29 Aug 2022 | USD | 0.304 | 0.304 | 0.26 | 0.296 | 0.296 | +0.036 (+13.85%) | 3,100 |
26 Aug 2022 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 35,500 |
25 Aug 2022 | USD | 0.319 | 0.319 | 0.27 | 0.28 | 0.28 | -0.025 (-8.20%) | 16,700 |
24 Aug 2022 | USD | 0.305 | 0.32 | 0.27 | 0.305 | 0.305 | -0.001 (-0.33%) | 13,500 |
23 Aug 2022 | USD | 0.306 | 0.306 | 0.306 | 0.306 | 0.306 | 0.0 (0.0%) | 50 |
22 Aug 2022 | USD | 0.33 | 0.33 | 0.3 | 0.306 | 0.306 | +0.006 (+2%) | 11,600 |
19 Aug 2022 | USD | 0.3 | 0.311 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 5,300 |
18 Aug 2022 | USD | 0.32 | 0.33 | 0.3 | 0.33 | 0.33 | +0.015 (+4.76%) | 16,100 |
17 Aug 2022 | USD | 0.331 | 0.34 | 0.31 | 0.315 | 0.315 | -0.016 (-4.83%) | 16,300 |
16 Aug 2022 | USD | 0.322 | 0.35 | 0.32 | 0.331 | 0.331 | -0.001 (-0.30%) | 11,200 |
15 Aug 2022 | USD | 0.35 | 0.35 | 0.32 | 0.332 | 0.332 | -0.018 (-5.14%) | 22,800 |
12 Aug 2022 | USD | 0.3997 | 0.3997 | 0.33 | 0.35 | 0.35 | +0.024 (+7.43%) | 17,033 |