Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 3.36 | -0.01 (-2.33%) | 170,800 |
22 Sep 2022 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 3.44 | -0.04 (-8.51%) | 560,900 |
21 Sep 2022 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 3.76 | 0.0 (0.0%) | 74,500 |
20 Sep 2022 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 3.76 | -0.02 (-4.08%) | 141,200 |
19 Sep 2022 | USD | 0.48 | 0.52 | 0.48 | 0.49 | 3.92 | -0.02 (-3.92%) | 171,800 |
16 Sep 2022 | USD | 0.54 | 0.55 | 0.51 | 0.51 | 4.08 | -0.04 (-7.27%) | 165,100 |
15 Sep 2022 | USD | 0.54 | 0.57 | 0.54 | 0.55 | 4.4 | 0.0 (0.0%) | 136,200 |
14 Sep 2022 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 4.4 | 0.0 (0.0%) | 124,600 |
13 Sep 2022 | USD | 0.55 | 0.56 | 0.53 | 0.55 | 4.4 | -0.01 (-1.79%) | 144,700 |
12 Sep 2022 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 4.48 | -0.01 (-1.75%) | 251,200 |
9 Sep 2022 | USD | 0.54 | 0.57 | 0.51 | 0.57 | 4.56 | +0.03 (+5.56%) | 414,500 |
8 Sep 2022 | USD | 0.51 | 0.54 | 0.51 | 0.54 | 4.32 | +0.03 (+5.88%) | 145,200 |
7 Sep 2022 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 4.08 | -0.03 (-5.56%) | 226,900 |
6 Sep 2022 | USD | 0.48 | 0.55 | 0.47 | 0.54 | 4.32 | +0.07 (+14.89%) | 1,063,800 |
2 Sep 2022 | USD | 0.47 | 0.48 | 0.46 | 0.47 | 3.76 | -0.01 (-2.08%) | 161,800 |
1 Sep 2022 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 3.84 | +0.01 (+2.13%) | 57,700 |
31 Aug 2022 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 3.76 | 0.0 (0.0%) | 112,100 |
30 Aug 2022 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 3.76 | 0.0 (0.0%) | 113,100 |
29 Aug 2022 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 3.76 | -0.02 (-4.08%) | 127,200 |
26 Aug 2022 | USD | 0.47 | 0.5 | 0.46 | 0.49 | 3.92 | +0.02 (+4.26%) | 555,100 |
25 Aug 2022 | USD | 0.47 | 0.48 | 0.47 | 0.47 | 3.76 | 0.0 (0.0%) | 112,800 |
24 Aug 2022 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 3.76 | 0.0 (0.0%) | 152,400 |
23 Aug 2022 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 3.76 | +0.02 (+4.44%) | 255,000 |
22 Aug 2022 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 3.6 | 0.0 (0.0%) | 83,800 |
19 Aug 2022 | USD | 0.45 | 0.45 | 0.43 | 0.45 | 3.6 | +0.01 (+2.27%) | 144,500 |
18 Aug 2022 | USD | 0.44 | 0.45 | 0.43 | 0.44 | 3.52 | 0.0 (0.0%) | 186,600 |
17 Aug 2022 | USD | 0.47 | 0.47 | 0.43 | 0.44 | 3.52 | -0.03 (-6.38%) | 588,800 |
16 Aug 2022 | USD | 0.46 | 0.48 | 0.45 | 0.47 | 3.76 | +0.01 (+2.17%) | 145,300 |
15 Aug 2022 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 3.68 | -0.02 (-4.17%) | 229,400 |
12 Aug 2022 | USD | 0.48 | 0.48 | 0.46 | 0.48 | 3.84 | 0.0 (0.0%) | 299,300 |