Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.52 | 0.529 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 157,600 |
3 Nov 2022 | USD | 0.535 | 0.54 | 0.485 | 0.52 | 0.52 | +0.01 (+1.96%) | 278,500 |
2 Nov 2022 | USD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 176,700 |
1 Nov 2022 | USD | 0.55 | 0.56 | 0.531 | 0.54 | 0.54 | -0.01 (-1.82%) | 88,900 |
31 Oct 2022 | USD | 0.51 | 0.56 | 0.489 | 0.55 | 0.55 | +0.032 (+6.18%) | 411,400 |
28 Oct 2022 | USD | 0.53 | 0.55 | 0.51 | 0.518 | 0.518 | -0.012 (-2.26%) | 106,400 |
27 Oct 2022 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.006 (-1.12%) | 108,400 |
26 Oct 2022 | USD | 0.52 | 0.54 | 0.494 | 0.536 | 0.536 | +0.016 (+3.08%) | 207,500 |
25 Oct 2022 | USD | 0.53 | 0.545 | 0.492 | 0.52 | 0.52 | +0.01 (+1.96%) | 294,400 |
24 Oct 2022 | USD | 0.545 | 0.55 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 544,000 |
21 Oct 2022 | USD | 0.55 | 0.56 | 0.515 | 0.54 | 0.54 | -0.03 (-5.26%) | 324,200 |
20 Oct 2022 | USD | 0.58 | 0.58 | 0.546 | 0.57 | 0.57 | 0.0 (0.0%) | 190,800 |
19 Oct 2022 | USD | 0.59 | 0.595 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 112,600 |
18 Oct 2022 | USD | 0.569 | 0.599 | 0.555 | 0.57 | 0.57 | -0.01 (-1.72%) | 369,200 |
17 Oct 2022 | USD | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | +0.025 (+4.50%) | 706,900 |
14 Oct 2022 | USD | 0.578 | 0.58 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 206,200 |
13 Oct 2022 | USD | 0.53 | 0.568 | 0.506 | 0.56 | 0.56 | +0.04 (+7.69%) | 318,600 |
12 Oct 2022 | USD | 0.526 | 0.53 | 0.505 | 0.52 | 0.52 | -0.016 (-2.99%) | 160,600 |
11 Oct 2022 | USD | 0.599 | 0.599 | 0.526 | 0.536 | 0.536 | -0.059 (-9.92%) | 259,200 |
10 Oct 2022 | USD | 0.6 | 0.627 | 0.545 | 0.595 | 0.595 | -0.055 (-8.46%) | 578,300 |
7 Oct 2022 | USD | 0.629 | 0.694 | 0.485 | 0.65 | 0.65 | +0.06 (+10.17%) | 2,373,500 |
6 Oct 2022 | USD | 0.43 | 0.6 | 0.418 | 0.59 | 0.59 | +0.163 (+38.17%) | 1,046,900 |
5 Oct 2022 | USD | 0.43 | 0.43 | 0.41 | 0.427 | 0.427 | +0.017 (+4.15%) | 152,200 |
4 Oct 2022 | USD | 0.419 | 0.43 | 0.41 | 0.41 | 0.41 | -0.009 (-2.15%) | 276,000 |
3 Oct 2022 | USD | 0.43 | 0.438 | 0.4 | 0.419 | 0.419 | -0.014 (-3.23%) | 243,300 |
30 Sep 2022 | USD | 0.415 | 0.455 | 0.415 | 0.433 | 0.433 | -0.005 (-1.14%) | 160,900 |
29 Sep 2022 | USD | 0.44 | 0.461 | 0.415 | 0.438 | 0.438 | -0.002 (-0.45%) | 289,600 |
28 Sep 2022 | USD | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 202,600 |
27 Sep 2022 | USD | 0.411 | 0.45 | 0.411 | 0.44 | 0.44 | +0.01 (+2.33%) | 110,300 |
26 Sep 2022 | USD | 0.44 | 0.46 | 0.401 | 0.43 | 0.43 | 0.0 (0.0%) | 322,700 |