Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.52 | 0.54 | 0.47 | 0.52 | 5.2 | +0.01 (+1.96%) | 13,900 |
27 Oct 2022 | USD | 0.48 | 0.54 | 0.48 | 0.51 | 5.1 | +0.01 (+2%) | 8,100 |
26 Oct 2022 | USD | 0.55 | 0.55 | 0.5 | 0.5 | 5 | -0.04 (-7.41%) | 4,200 |
25 Oct 2022 | USD | 0.56 | 0.56 | 0.5 | 0.54 | 5.4 | +0.04 (+8%) | 11,000 |
24 Oct 2022 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 5 | -0.02 (-3.85%) | 7,200 |
21 Oct 2022 | USD | 0.56 | 0.56 | 0.52 | 0.52 | 5.2 | -0.04 (-7.14%) | 8,600 |
20 Oct 2022 | USD | 0.53 | 0.6 | 0.53 | 0.56 | 5.6 | +0.06 (+12%) | 40,100 |
19 Oct 2022 | USD | 0.48 | 0.55 | 0.48 | 0.5 | 5 | -0.02 (-3.85%) | 15,100 |
18 Oct 2022 | USD | 0.52 | 0.58 | 0.51 | 0.52 | 5.2 | -0.02 (-3.70%) | 10,500 |
17 Oct 2022 | USD | 0.52 | 0.54 | 0.45 | 0.54 | 5.4 | +0.02 (+3.85%) | 28,100 |
14 Oct 2022 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 5.2 | +0.01 (+1.96%) | 14,000 |
13 Oct 2022 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 5.1 | -0.01 (-1.92%) | 13,400 |
12 Oct 2022 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 5.2 | -0.02 (-3.70%) | 7,700 |
11 Oct 2022 | USD | 0.56 | 0.58 | 0.54 | 0.54 | 5.4 | -0.06 (-10.00%) | 17,100 |
10 Oct 2022 | USD | 0.57 | 0.6 | 0.56 | 0.6 | 6 | +0.03 (+5.26%) | 19,800 |
7 Oct 2022 | USD | 0.6 | 0.6 | 0.55 | 0.57 | 5.7 | -0.03 (-5%) | 6,600 |
6 Oct 2022 | USD | 0.56 | 0.62 | 0.54 | 0.6 | 6 | +0.04 (+7.14%) | 8,900 |
5 Oct 2022 | USD | 0.57 | 0.6 | 0.56 | 0.56 | 5.6 | -0.01 (-1.75%) | 6,300 |
4 Oct 2022 | USD | 0.61 | 0.61 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 23,100 |
3 Oct 2022 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 5.7 | +0.01 (+1.79%) | 9,900 |
30 Sep 2022 | USD | 0.54 | 0.6 | 0.54 | 0.56 | 5.6 | +0.01 (+1.82%) | 9,900 |
29 Sep 2022 | USD | 0.54 | 0.55 | 0.54 | 0.55 | 5.5 | +0.01 (+1.85%) | 10,000 |
28 Sep 2022 | USD | 0.55 | 0.56 | 0.54 | 0.54 | 5.4 | -0.03 (-5.26%) | 11,600 |
27 Sep 2022 | USD | 0.57 | 0.6 | 0.54 | 0.57 | 5.7 | -0.02 (-3.39%) | 12,300 |
26 Sep 2022 | USD | 0.55 | 0.61 | 0.54 | 0.59 | 5.9 | +0.09 (+18%) | 88,300 |
23 Sep 2022 | USD | 0.52 | 0.54 | 0.43 | 0.5 | 5 | -0.05 (-9.09%) | 102,200 |
22 Sep 2022 | USD | 0.6 | 0.6 | 0.54 | 0.55 | 5.5 | -0.05 (-8.33%) | 83,600 |
21 Sep 2022 | USD | 0.62 | 0.63 | 0.57 | 0.6 | 6 | -0.02 (-3.23%) | 49,500 |
20 Sep 2022 | USD | 0.63 | 0.64 | 0.61 | 0.62 | 6.2 | -0.02 (-3.13%) | 36,600 |
19 Sep 2022 | USD | 0.66 | 0.68 | 0.63 | 0.64 | 6.4 | -0.06 (-8.57%) | 57,500 |