Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.47 | 0.474 | 0.46 | 0.467 | 0.467 | +0.017 (+3.78%) | 88,600 |
30 Sep 2022 | USD | 0.4 | 0.455 | 0.4 | 0.45 | 0.45 | +0.026 (+6.13%) | 21,200 |
29 Sep 2022 | USD | 0.44 | 0.44 | 0.4 | 0.424 | 0.424 | -0.015 (-3.42%) | 46,900 |
28 Sep 2022 | USD | 0.418 | 0.44 | 0.418 | 0.439 | 0.439 | +0.059 (+15.53%) | 13,500 |
27 Sep 2022 | USD | 0.395 | 0.396 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 15,200 |
26 Sep 2022 | USD | 0.386 | 0.409 | 0.384 | 0.395 | 0.395 | -0.025 (-5.95%) | 137,100 |
23 Sep 2022 | USD | 0.406 | 0.43 | 0.406 | 0.42 | 0.42 | -0.032 (-7.08%) | 47,400 |
22 Sep 2022 | USD | 0.452 | 0.452 | 0.452 | 0.452 | 0.452 | +0.009 (+2.03%) | 13,000 |
21 Sep 2022 | USD | 0.438 | 0.465 | 0.438 | 0.443 | 0.443 | +0.027 (+6.49%) | 14,000 |
20 Sep 2022 | USD | 0.412 | 0.417 | 0.412 | 0.416 | 0.416 | -0.002 (-0.48%) | 65,700 |
19 Sep 2022 | USD | 0.418 | 0.418 | 0.41 | 0.418 | 0.418 | -0.002 (-0.48%) | 10,400 |
16 Sep 2022 | USD | 0.4 | 0.429 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 44,300 |
15 Sep 2022 | USD | 0.438 | 0.438 | 0.4 | 0.4 | 0.4 | -0.036 (-8.26%) | 81,000 |
14 Sep 2022 | USD | 0.436 | 0.441 | 0.436 | 0.436 | 0.436 | -0.002 (-0.46%) | 14,300 |
13 Sep 2022 | USD | 0.455 | 0.459 | 0.438 | 0.438 | 0.438 | -0.019 (-4.16%) | 143,400 |
12 Sep 2022 | USD | 0.47 | 0.477 | 0.454 | 0.457 | 0.457 | -0.004 (-0.87%) | 73,200 |
9 Sep 2022 | USD | 0.46 | 0.461 | 0.46 | 0.461 | 0.461 | +0.011 (+2.44%) | 37,500 |
8 Sep 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.004 (+0.90%) | 1,000 |
7 Sep 2022 | USD | 0.444 | 0.452 | 0.444 | 0.446 | 0.446 | -0.003 (-0.67%) | 11,700 |
6 Sep 2022 | USD | 0.436 | 0.46 | 0.433 | 0.449 | 0.449 | -0.009 (-1.97%) | 23,100 |
2 Sep 2022 | USD | 0.429 | 0.46 | 0.423 | 0.458 | 0.458 | +0.035 (+8.27%) | 90,200 |
1 Sep 2022 | USD | 0.447 | 0.456 | 0.418 | 0.423 | 0.423 | -0.015 (-3.42%) | 110,000 |
31 Aug 2022 | USD | 0.45 | 0.461 | 0.425 | 0.438 | 0.438 | +0.004 (+0.92%) | 104,600 |
30 Aug 2022 | USD | 0.481 | 0.488 | 0.434 | 0.434 | 0.434 | -0.028 (-6.06%) | 32,900 |
29 Aug 2022 | USD | 0.47 | 0.47 | 0.442 | 0.462 | 0.462 | -0.041 (-8.15%) | 320,800 |
26 Aug 2022 | USD | 0.52 | 0.52 | 0.483 | 0.503 | 0.503 | +0.001 (+0.20%) | 71,900 |
25 Aug 2022 | USD | 0.522 | 0.526 | 0.502 | 0.502 | 0.502 | -0.038 (-7.04%) | 54,500 |
24 Aug 2022 | USD | 0.54 | 0.55 | 0.531 | 0.54 | 0.54 | +0.043 (+8.65%) | 8,700 |
23 Aug 2022 | USD | 0.501 | 0.519 | 0.497 | 0.497 | 0.497 | -0.003 (-0.60%) | 74,700 |
22 Aug 2022 | USD | 0.527 | 0.527 | 0.5 | 0.5 | 0.5 | -0.035 (-6.45%) | 87,800 |