Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 0.51 | 0.54 | 0.47 | 0.48 | 10,800 | -0.04 (-7.69%) | 6,226,868 |
28 Oct 2022 | USD | 0.49 | 0.53 | 0.47 | 0.52 | 11,700 | -0.02 (-3.70%) | 7,589,232 |
27 Oct 2022 | USD | 0.56 | 0.59 | 0.52 | 0.54 | 12,150 | 0.0 (0.0%) | 10,955,504 |
26 Oct 2022 | USD | 0.51 | 0.56 | 0.47 | 0.54 | 12,150 | +0.03 (+5.88%) | 11,174,052 |
25 Oct 2022 | USD | 0.6 | 0.61 | 0.46 | 0.51 | 11,475 | +0.01 (+2%) | 18,466,960 |
24 Oct 2022 | USD | 0.47 | 0.54 | 0.45 | 0.5 | 11,250 | +0.12 (+31.58%) | 20,371,164 |
21 Oct 2022 | USD | 0.35 | 0.38 | 0.32 | 0.38 | 8,550 | +0.03 (+8.57%) | 7,856,760 |
20 Oct 2022 | USD | 0.41 | 0.46 | 0.34 | 0.35 | 7,875 | +0.01 (+2.94%) | 14,298,104 |
19 Oct 2022 | USD | 0.22 | 0.41 | 0.22 | 0.34 | 7,650 | +0.12 (+54.55%) | 26,352,352 |
18 Oct 2022 | USD | 0.24 | 0.25 | 0.21 | 0.22 | 4,950 | -0.01 (-4.35%) | 4,148,660 |
17 Oct 2022 | USD | 0.24 | 0.25 | 0.23 | 0.23 | 5,175 | 0.0 (0.0%) | 2,239,800 |
14 Oct 2022 | USD | 0.25 | 0.27 | 0.23 | 0.23 | 5,175 | -0.01 (-4.17%) | 3,101,088 |
13 Oct 2022 | USD | 0.24 | 0.25 | 0.23 | 0.24 | 5,400 | -0.01 (-4%) | 2,345,884 |
12 Oct 2022 | USD | 0.25 | 0.26 | 0.24 | 0.25 | 5,625 | 0.0 (0.0%) | 2,135,052 |
11 Oct 2022 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 5,625 | -0.01 (-3.85%) | 2,687,772 |
10 Oct 2022 | USD | 0.3 | 0.3 | 0.24 | 0.26 | 5,850 | -0.04 (-13.33%) | 5,267,616 |
7 Oct 2022 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 6,750 | -0.03 (-9.09%) | 2,196,336 |
6 Oct 2022 | USD | 0.34 | 0.35 | 0.33 | 0.33 | 7,425 | -0.01 (-2.94%) | 1,602,124 |
5 Oct 2022 | USD | 0.35 | 0.35 | 0.32 | 0.34 | 7,650 | -0.02 (-5.56%) | 2,143,724 |
4 Oct 2022 | USD | 0.34 | 0.36 | 0.33 | 0.36 | 8,100 | +0.04 (+12.50%) | 3,113,676 |
3 Oct 2022 | USD | 0.33 | 0.33 | 0.31 | 0.32 | 7,200 | -0.01 (-3.03%) | 2,310,328 |
30 Sep 2022 | USD | 0.34 | 0.34 | 0.32 | 0.33 | 7,425 | -0.01 (-2.94%) | 2,834,184 |
29 Sep 2022 | USD | 0.35 | 0.35 | 0.33 | 0.34 | 7,650 | -0.02 (-5.56%) | 1,946,984 |
28 Sep 2022 | USD | 0.33 | 0.37 | 0.32 | 0.36 | 8,100 | +0.03 (+9.09%) | 2,902,396 |
27 Sep 2022 | USD | 0.35 | 0.36 | 0.32 | 0.33 | 7,425 | -0.01 (-2.94%) | 3,670,608 |
26 Sep 2022 | USD | 0.41 | 0.41 | 0.34 | 0.34 | 7,650 | -0.06 (-15%) | 4,323,400 |
23 Sep 2022 | USD | 0.34 | 0.44 | 0.33 | 0.4 | 9,000 | +0.03 (+8.11%) | 6,452,056 |
22 Sep 2022 | USD | 0.41 | 0.41 | 0.36 | 0.37 | 8,325 | -0.04 (-9.76%) | 3,415,036 |
21 Sep 2022 | USD | 0.43 | 0.44 | 0.4 | 0.41 | 9,225 | -0.03 (-6.82%) | 3,633,928 |
20 Sep 2022 | USD | 0.47 | 0.48 | 0.43 | 0.44 | 9,900 | -0.02 (-4.35%) | 2,824,308 |