Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 0.405 | 0.422 | 0.391 | 0.406 | 6.902 | -0.003 (-0.73%) | 182,700 |
31 Oct 2022 | USD | 0.43 | 0.43 | 0.405 | 0.409 | 6.953 | -0.004 (-0.97%) | 74,000 |
28 Oct 2022 | USD | 0.42 | 0.433 | 0.4 | 0.413 | 7.021 | -0.02 (-4.62%) | 328,500 |
27 Oct 2022 | USD | 0.42 | 0.435 | 0.42 | 0.433 | 7.361 | +0.013 (+3.10%) | 110,400 |
26 Oct 2022 | USD | 0.41 | 0.432 | 0.41 | 0.42 | 7.14 | +0.004 (+0.96%) | 175,400 |
25 Oct 2022 | USD | 0.418 | 0.435 | 0.4 | 0.416 | 7.072 | +0.004 (+0.97%) | 197,600 |
24 Oct 2022 | USD | 0.428 | 0.438 | 0.41 | 0.412 | 7.004 | -0.029 (-6.58%) | 103,000 |
21 Oct 2022 | USD | 0.44 | 0.47 | 0.43 | 0.441 | 7.497 | -0.006 (-1.34%) | 195,200 |
20 Oct 2022 | USD | 0.44 | 0.47 | 0.44 | 0.447 | 7.599 | +0.007 (+1.59%) | 37,700 |
19 Oct 2022 | USD | 0.469 | 0.48 | 0.44 | 0.44 | 7.48 | -0.03 (-6.38%) | 70,100 |
18 Oct 2022 | USD | 0.443 | 0.485 | 0.443 | 0.47 | 7.99 | +0.028 (+6.33%) | 150,000 |
17 Oct 2022 | USD | 0.45 | 0.47 | 0.44 | 0.442 | 7.514 | -0.008 (-1.78%) | 74,300 |
14 Oct 2022 | USD | 0.47 | 0.47 | 0.444 | 0.45 | 7.65 | -0.004 (-0.88%) | 89,600 |
13 Oct 2022 | USD | 0.435 | 0.456 | 0.435 | 0.454 | 7.718 | +0.01 (+2.25%) | 70,600 |
12 Oct 2022 | USD | 0.46 | 0.46 | 0.44 | 0.444 | 7.548 | +0.003 (+0.68%) | 98,800 |
11 Oct 2022 | USD | 0.431 | 0.457 | 0.43 | 0.441 | 7.497 | +0.007 (+1.61%) | 86,900 |
10 Oct 2022 | USD | 0.477 | 0.477 | 0.434 | 0.434 | 7.378 | -0.021 (-4.62%) | 88,800 |
7 Oct 2022 | USD | 0.463 | 0.5 | 0.453 | 0.455 | 7.735 | -0.023 (-4.81%) | 121,800 |
6 Oct 2022 | USD | 0.5 | 0.52 | 0.451 | 0.478 | 8.126 | -0.023 (-4.59%) | 217,500 |
5 Oct 2022 | USD | 0.51 | 0.53 | 0.5 | 0.501 | 8.517 | -0.008 (-1.57%) | 126,900 |
4 Oct 2022 | USD | 0.432 | 0.52 | 0.432 | 0.509 | 8.653 | +0.047 (+10.17%) | 213,200 |
3 Oct 2022 | USD | 0.45 | 0.462 | 0.44 | 0.462 | 7.854 | +0.012 (+2.67%) | 64,700 |
30 Sep 2022 | USD | 0.43 | 0.46 | 0.43 | 0.45 | 7.65 | +0.015 (+3.45%) | 91,800 |
29 Sep 2022 | USD | 0.436 | 0.444 | 0.413 | 0.435 | 7.395 | +0.015 (+3.57%) | 161,300 |
28 Sep 2022 | USD | 0.4 | 0.432 | 0.4 | 0.42 | 7.14 | +0.028 (+7.14%) | 357,500 |
27 Sep 2022 | USD | 0.44 | 0.45 | 0.361 | 0.392 | 6.664 | -0.053 (-11.91%) | 1,115,800 |
26 Sep 2022 | USD | 0.482 | 0.491 | 0.425 | 0.445 | 7.565 | -0.052 (-10.46%) | 567,500 |
23 Sep 2022 | USD | 0.485 | 0.514 | 0.47 | 0.497 | 8.449 | +0.01 (+2.05%) | 198,100 |
22 Sep 2022 | USD | 0.5 | 0.5 | 0.475 | 0.487 | 8.279 | -0.021 (-4.13%) | 241,000 |
21 Sep 2022 | USD | 0.513 | 0.52 | 0.503 | 0.508 | 8.636 | -0.012 (-2.31%) | 150,800 |