Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 0.45 | 0.45 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 65,300 |
21 Sep 2022 | USD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 26,500 |
20 Sep 2022 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 60,500 |
19 Sep 2022 | USD | 0.35 | 0.43 | 0.35 | 0.4 | 0.4 | -0.01 (-2.44%) | 57,400 |
16 Sep 2022 | USD | 0.38 | 0.43 | 0.37 | 0.41 | 0.41 | +0.01 (+2.50%) | 132,500 |
15 Sep 2022 | USD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 66,400 |
14 Sep 2022 | USD | 0.39 | 0.4 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 87,800 |
13 Sep 2022 | USD | 0.41 | 0.45 | 0.36 | 0.4 | 0.4 | -0.01 (-2.44%) | 68,000 |
12 Sep 2022 | USD | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | +0.03 (+7.89%) | 174,900 |
9 Sep 2022 | USD | 0.39 | 0.45 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 37,300 |
8 Sep 2022 | USD | 0.4 | 0.4 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 21,800 |
7 Sep 2022 | USD | 0.48 | 0.48 | 0.37 | 0.4 | 0.4 | 0.0 (0.0%) | 49,300 |
6 Sep 2022 | USD | 0.33 | 0.4 | 0.33 | 0.4 | 0.4 | +0.04 (+11.11%) | 129,000 |
2 Sep 2022 | USD | 0.38 | 0.39 | 0.31 | 0.36 | 0.36 | -0.02 (-5.26%) | 120,900 |
1 Sep 2022 | USD | 0.47 | 0.47 | 0.38 | 0.38 | 0.38 | -0.06 (-13.64%) | 162,900 |
31 Aug 2022 | USD | 0.42 | 0.48 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 115,200 |
30 Aug 2022 | USD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 16,400 |
29 Aug 2022 | USD | 0.44 | 0.46 | 0.38 | 0.4 | 0.4 | -0.05 (-11.11%) | 198,900 |
26 Aug 2022 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 71,700 |
25 Aug 2022 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 17,900 |
24 Aug 2022 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 29,100 |
23 Aug 2022 | USD | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 15,700 |
22 Aug 2022 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 106,800 |
19 Aug 2022 | USD | 0.5 | 0.51 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 13,600 |
18 Aug 2022 | USD | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 47,900 |
17 Aug 2022 | USD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 74,400 |
16 Aug 2022 | USD | 0.56 | 0.56 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 96,700 |
15 Aug 2022 | USD | 0.57 | 0.57 | 0.47 | 0.5 | 0.5 | -0.08 (-13.79%) | 104,400 |
12 Aug 2022 | USD | 0.65 | 0.65 | 0.54 | 0.58 | 0.58 | -0.03 (-4.92%) | 278,100 |
11 Aug 2022 | USD | 0.45 | 0.66 | 0.43 | 0.61 | 0.61 | +0.16 (+35.56%) | 1,278,900 |