Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.454 | 0.454 | 0.41 | 0.43 | 0.43 | -0.021 (-4.66%) | 510,100 |
22 Sep 2022 | USD | 0.46 | 0.47 | 0.401 | 0.451 | 0.451 | -0.016 (-3.43%) | 1,045,600 |
21 Sep 2022 | USD | 0.485 | 0.485 | 0.46 | 0.467 | 0.467 | -0.018 (-3.71%) | 275,600 |
20 Sep 2022 | USD | 0.49 | 0.52 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 151,500 |
19 Sep 2022 | USD | 0.53 | 0.53 | 0.47 | 0.5 | 0.5 | -0.03 (-5.66%) | 294,400 |
16 Sep 2022 | USD | 0.559 | 0.559 | 0.502 | 0.53 | 0.53 | -0.005 (-0.93%) | 208,600 |
15 Sep 2022 | USD | 0.52 | 0.542 | 0.51 | 0.535 | 0.535 | +0.004 (+0.75%) | 179,400 |
14 Sep 2022 | USD | 0.52 | 0.543 | 0.51 | 0.531 | 0.531 | +0.006 (+1.14%) | 102,100 |
13 Sep 2022 | USD | 0.545 | 0.545 | 0.5 | 0.525 | 0.525 | +0.005 (+0.96%) | 354,900 |
12 Sep 2022 | USD | 0.575 | 0.579 | 0.443 | 0.52 | 0.52 | -0.055 (-9.57%) | 2,758,600 |
9 Sep 2022 | USD | 0.564 | 0.579 | 0.55 | 0.575 | 0.575 | +0.014 (+2.50%) | 172,900 |
8 Sep 2022 | USD | 0.58 | 0.58 | 0.56 | 0.561 | 0.561 | -0.014 (-2.43%) | 240,000 |
7 Sep 2022 | USD | 0.59 | 0.6 | 0.561 | 0.575 | 0.575 | -0.005 (-0.86%) | 200,900 |
6 Sep 2022 | USD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 419,700 |
2 Sep 2022 | USD | 0.579 | 0.61 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 257,400 |
1 Sep 2022 | USD | 0.62 | 0.62 | 0.57 | 0.585 | 0.585 | -0.025 (-4.10%) | 225,000 |
31 Aug 2022 | USD | 0.596 | 0.63 | 0.596 | 0.61 | 0.61 | +0.01 (+1.67%) | 370,200 |
30 Aug 2022 | USD | 0.61 | 0.62 | 0.597 | 0.6 | 0.6 | -0.01 (-1.64%) | 222,400 |
29 Aug 2022 | USD | 0.601 | 0.639 | 0.6 | 0.61 | 0.61 | -0.009 (-1.45%) | 336,400 |
26 Aug 2022 | USD | 0.635 | 0.65 | 0.601 | 0.619 | 0.619 | -0.016 (-2.52%) | 238,800 |
25 Aug 2022 | USD | 0.62 | 0.65 | 0.616 | 0.635 | 0.635 | +0.021 (+3.42%) | 161,500 |
24 Aug 2022 | USD | 0.609 | 0.62 | 0.595 | 0.614 | 0.614 | +0.005 (+0.82%) | 179,900 |
23 Aug 2022 | USD | 0.63 | 0.64 | 0.59 | 0.609 | 0.609 | -0.011 (-1.77%) | 262,300 |
22 Aug 2022 | USD | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 345,700 |
19 Aug 2022 | USD | 0.6 | 0.635 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 317,500 |
18 Aug 2022 | USD | 0.6 | 0.65 | 0.6 | 0.62 | 0.62 | +0.002 (+0.32%) | 329,900 |
17 Aug 2022 | USD | 0.61 | 0.64 | 0.61 | 0.618 | 0.618 | -0.031 (-4.78%) | 178,200 |
16 Aug 2022 | USD | 0.62 | 0.664 | 0.62 | 0.649 | 0.649 | -0.006 (-0.92%) | 298,000 |
15 Aug 2022 | USD | 0.66 | 0.67 | 0.625 | 0.655 | 0.655 | -0.002 (-0.30%) | 317,600 |
12 Aug 2022 | USD | 0.636 | 0.663 | 0.63 | 0.657 | 0.657 | +0.021 (+3.30%) | 266,000 |