Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 4.5 | 0.0 (0.0%) | 119,900 |
27 Oct 2022 | USD | 0.47 | 0.47 | 0.41 | 0.45 | 4.5 | 0.0 (0.0%) | 154,300 |
26 Oct 2022 | USD | 0.43 | 0.47 | 0.4 | 0.45 | 4.5 | +0.01 (+2.27%) | 351,600 |
25 Oct 2022 | USD | 0.39 | 0.48 | 0.39 | 0.44 | 4.4 | +0.05 (+12.82%) | 683,000 |
24 Oct 2022 | USD | 0.38 | 0.45 | 0.35 | 0.39 | 3.9 | 0.0 (0.0%) | 493,100 |
21 Oct 2022 | USD | 0.42 | 0.43 | 0.38 | 0.39 | 3.9 | -0.03 (-7.14%) | 320,400 |
20 Oct 2022 | USD | 0.43 | 0.46 | 0.42 | 0.42 | 4.2 | -0.01 (-2.33%) | 157,500 |
19 Oct 2022 | USD | 0.46 | 0.49 | 0.42 | 0.43 | 4.3 | -0.03 (-6.52%) | 200,900 |
18 Oct 2022 | USD | 0.46 | 0.5 | 0.4 | 0.46 | 4.6 | +0.02 (+4.55%) | 1,010,000 |
17 Oct 2022 | USD | 0.39 | 0.51 | 0.39 | 0.44 | 4.4 | +0.05 (+12.82%) | 1,093,000 |
14 Oct 2022 | USD | 0.31 | 0.44 | 0.3 | 0.39 | 3.9 | +0.08 (+25.81%) | 1,256,100 |
13 Oct 2022 | USD | 0.28 | 0.33 | 0.28 | 0.31 | 3.1 | +0.01 (+3.33%) | 583,500 |
12 Oct 2022 | USD | 0.29 | 0.31 | 0.29 | 0.3 | 3 | +0.01 (+3.45%) | 127,900 |
11 Oct 2022 | USD | 0.31 | 0.31 | 0.29 | 0.29 | 2.9 | -0.01 (-3.33%) | 62,000 |
10 Oct 2022 | USD | 0.32 | 0.34 | 0.29 | 0.3 | 3 | -0.03 (-9.09%) | 230,300 |
7 Oct 2022 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 3.3 | 0.0 (0.0%) | 68,400 |
6 Oct 2022 | USD | 0.39 | 0.4 | 0.3 | 0.33 | 3.3 | -0.07 (-17.50%) | 691,800 |
5 Oct 2022 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 52,700 |
4 Oct 2022 | USD | 0.35 | 0.41 | 0.35 | 0.4 | 4 | +0.03 (+8.11%) | 138,900 |
3 Oct 2022 | USD | 0.38 | 0.38 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 49,100 |
30 Sep 2022 | USD | 0.37 | 0.38 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 67,700 |
29 Sep 2022 | USD | 0.34 | 0.4 | 0.34 | 0.37 | 3.7 | +0.02 (+5.71%) | 127,400 |
28 Sep 2022 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 3.5 | +0.01 (+2.94%) | 77,600 |
27 Sep 2022 | USD | 0.34 | 0.36 | 0.33 | 0.34 | 3.4 | +0.01 (+3.03%) | 100,200 |
26 Sep 2022 | USD | 0.33 | 0.35 | 0.33 | 0.33 | 3.3 | -0.02 (-5.71%) | 223,900 |
23 Sep 2022 | USD | 0.35 | 0.36 | 0.33 | 0.35 | 3.5 | -0.01 (-2.78%) | 117,000 |
22 Sep 2022 | USD | 0.37 | 0.38 | 0.35 | 0.36 | 3.6 | -0.02 (-5.26%) | 141,100 |
21 Sep 2022 | USD | 0.4 | 0.4 | 0.35 | 0.38 | 3.8 | -0.02 (-5%) | 247,700 |
20 Sep 2022 | USD | 0.41 | 0.43 | 0.39 | 0.4 | 4 | -0.02 (-4.76%) | 242,800 |
19 Sep 2022 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 4.2 | -0.04 (-8.70%) | 197,600 |