Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 0.126 | 0.126 | 0.105 | 0.108 | 0.108 | -0.002 (-1.82%) | 2,307,400 |
14 Oct 2022 | USD | 0.125 | 0.125 | 0.106 | 0.11 | 0.11 | -0.011 (-9.09%) | 5,122,400 |
13 Oct 2022 | USD | 0.12 | 0.127 | 0.102 | 0.121 | 0.121 | -0.139 (-53.46%) | 13,558,700 |
12 Oct 2022 | USD | 0.25 | 0.281 | 0.25 | 0.26 | 0.26 | +0.001 (+0.39%) | 656,200 |
11 Oct 2022 | USD | 0.294 | 0.294 | 0.25 | 0.259 | 0.259 | -0.021 (-7.50%) | 649,000 |
10 Oct 2022 | USD | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 130,700 |
7 Oct 2022 | USD | 0.281 | 0.3 | 0.28 | 0.28 | 0.28 | -0.006 (-2.10%) | 138,600 |
6 Oct 2022 | USD | 0.282 | 0.31 | 0.28 | 0.286 | 0.286 | -0.005 (-1.72%) | 401,700 |
5 Oct 2022 | USD | 0.282 | 0.3 | 0.281 | 0.291 | 0.291 | +0.01 (+3.56%) | 174,700 |
4 Oct 2022 | USD | 0.28 | 0.306 | 0.27 | 0.281 | 0.281 | +0.014 (+5.24%) | 320,100 |
3 Oct 2022 | USD | 0.27 | 0.297 | 0.265 | 0.267 | 0.267 | -0.028 (-9.49%) | 776,900 |
30 Sep 2022 | USD | 0.277 | 0.31 | 0.27 | 0.295 | 0.295 | +0.021 (+7.66%) | 456,400 |
29 Sep 2022 | USD | 0.295 | 0.295 | 0.27 | 0.274 | 0.274 | -0.016 (-5.52%) | 103,900 |
28 Sep 2022 | USD | 0.266 | 0.3 | 0.266 | 0.29 | 0.29 | +0.019 (+7.01%) | 536,400 |
27 Sep 2022 | USD | 0.282 | 0.29 | 0.27 | 0.271 | 0.271 | -0.008 (-2.87%) | 200,100 |
26 Sep 2022 | USD | 0.29 | 0.34 | 0.273 | 0.279 | 0.279 | +0.003 (+1.09%) | 459,900 |
23 Sep 2022 | USD | 0.29 | 0.3 | 0.272 | 0.276 | 0.276 | -0.015 (-5.15%) | 474,200 |
22 Sep 2022 | USD | 0.285 | 0.322 | 0.27 | 0.291 | 0.291 | +0.003 (+1.04%) | 641,100 |
21 Sep 2022 | USD | 0.28 | 0.293 | 0.266 | 0.288 | 0.288 | +0.011 (+3.97%) | 186,400 |
20 Sep 2022 | USD | 0.287 | 0.3 | 0.251 | 0.277 | 0.277 | -0.018 (-6.10%) | 519,100 |
19 Sep 2022 | USD | 0.302 | 0.314 | 0.29 | 0.295 | 0.295 | -0.013 (-4.22%) | 428,200 |
16 Sep 2022 | USD | 0.33 | 0.33 | 0.304 | 0.308 | 0.308 | -0.024 (-7.23%) | 311,000 |
15 Sep 2022 | USD | 0.35 | 0.35 | 0.32 | 0.332 | 0.332 | -0.02 (-5.68%) | 642,200 |
14 Sep 2022 | USD | 0.351 | 0.37 | 0.346 | 0.352 | 0.352 | +0.002 (+0.57%) | 364,300 |
13 Sep 2022 | USD | 0.37 | 0.383 | 0.342 | 0.35 | 0.35 | -0.023 (-6.17%) | 114,200 |
12 Sep 2022 | USD | 0.371 | 0.39 | 0.369 | 0.373 | 0.373 | +0.016 (+4.48%) | 417,700 |
9 Sep 2022 | USD | 0.36 | 0.362 | 0.345 | 0.357 | 0.357 | +0.013 (+3.78%) | 253,800 |
8 Sep 2022 | USD | 0.345 | 0.366 | 0.338 | 0.344 | 0.344 | -0.011 (-3.10%) | 382,600 |
7 Sep 2022 | USD | 0.375 | 0.38 | 0.35 | 0.355 | 0.355 | -0.02 (-5.33%) | 218,700 |
6 Sep 2022 | USD | 0.34 | 0.387 | 0.339 | 0.375 | 0.375 | +0.024 (+6.84%) | 351,400 |