Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 0.166 | 0.176 | 0.156 | 0.161 | 0.161 | -0.01 (-5.85%) | 366,200 |
21 Sep 2022 | USD | 0.165 | 0.18 | 0.165 | 0.171 | 0.171 | -0.009 (-5.00%) | 160,100 |
20 Sep 2022 | USD | 0.18 | 0.187 | 0.18 | 0.18 | 0.18 | -0.002 (-1.10%) | 180,700 |
19 Sep 2022 | USD | 0.175 | 0.184 | 0.174 | 0.182 | 0.182 | +0.002 (+1.11%) | 153,900 |
16 Sep 2022 | USD | 0.184 | 0.184 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 52,500 |
15 Sep 2022 | USD | 0.186 | 0.186 | 0.177 | 0.18 | 0.18 | -0.001 (-0.55%) | 138,600 |
14 Sep 2022 | USD | 0.177 | 0.184 | 0.171 | 0.181 | 0.181 | +0.01 (+5.85%) | 156,000 |
13 Sep 2022 | USD | 0.176 | 0.18 | 0.171 | 0.171 | 0.171 | -0.002 (-1.16%) | 212,900 |
12 Sep 2022 | USD | 0.186 | 0.186 | 0.164 | 0.173 | 0.173 | -0.013 (-6.99%) | 315,500 |
9 Sep 2022 | USD | 0.185 | 0.187 | 0.172 | 0.186 | 0.186 | +0.006 (+3.33%) | 157,900 |
8 Sep 2022 | USD | 0.187 | 0.187 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 115,300 |
7 Sep 2022 | USD | 0.2 | 0.2 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 101,900 |
6 Sep 2022 | USD | 0.184 | 0.2 | 0.18 | 0.195 | 0.195 | 0.0 (0.0%) | 215,600 |
2 Sep 2022 | USD | 0.173 | 0.22 | 0.17 | 0.195 | 0.195 | +0.025 (+14.71%) | 418,400 |
1 Sep 2022 | USD | 0.17 | 0.185 | 0.165 | 0.17 | 0.17 | -0.008 (-4.49%) | 317,800 |
31 Aug 2022 | USD | 0.176 | 0.195 | 0.176 | 0.178 | 0.178 | +0.002 (+1.14%) | 200,600 |
30 Aug 2022 | USD | 0.19 | 0.194 | 0.175 | 0.176 | 0.176 | -0.01 (-5.38%) | 272,300 |
29 Aug 2022 | USD | 0.196 | 0.207 | 0.185 | 0.186 | 0.186 | -0.01 (-5.10%) | 112,900 |
26 Aug 2022 | USD | 0.203 | 0.213 | 0.184 | 0.196 | 0.196 | +0.003 (+1.55%) | 263,000 |
25 Aug 2022 | USD | 0.192 | 0.204 | 0.173 | 0.193 | 0.193 | +0.004 (+2.12%) | 267,000 |
24 Aug 2022 | USD | 0.19 | 0.192 | 0.16 | 0.189 | 0.189 | -0.001 (-0.53%) | 270,800 |
23 Aug 2022 | USD | 0.2 | 0.2 | 0.176 | 0.19 | 0.19 | -0.01 (-5%) | 205,400 |
22 Aug 2022 | USD | 0.2 | 0.204 | 0.19 | 0.2 | 0.2 | +0.002 (+1.01%) | 128,800 |
19 Aug 2022 | USD | 0.205 | 0.21 | 0.19 | 0.198 | 0.198 | -0.007 (-3.41%) | 226,800 |
18 Aug 2022 | USD | 0.201 | 0.205 | 0.193 | 0.205 | 0.205 | +0.005 (+2.50%) | 94,700 |
17 Aug 2022 | USD | 0.209 | 0.215 | 0.196 | 0.2 | 0.2 | -0.005 (-2.44%) | 196,900 |
16 Aug 2022 | USD | 0.192 | 0.21 | 0.192 | 0.205 | 0.205 | +0.013 (+6.77%) | 218,700 |
15 Aug 2022 | USD | 0.21 | 0.21 | 0.186 | 0.192 | 0.192 | -0.018 (-8.57%) | 495,200 |
12 Aug 2022 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | -0.004 (-1.87%) | 226,700 |
11 Aug 2022 | USD | 0.209 | 0.22 | 0.195 | 0.214 | 0.214 | +0.005 (+2.39%) | 291,000 |