Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 0.265 | 0.29 | 0.259 | 0.27 | 4.05 | +0.01 (+3.85%) | 513,400 |
19 Oct 2022 | USD | 0.3 | 0.3 | 0.259 | 0.26 | 3.9 | -0.017 (-6.14%) | 1,119,200 |
18 Oct 2022 | USD | 0.288 | 0.433 | 0.27 | 0.277 | 4.155 | +0.007 (+2.59%) | 5,778,600 |
17 Oct 2022 | USD | 0.25 | 0.285 | 0.236 | 0.27 | 4.05 | +0.043 (+18.94%) | 2,787,700 |
14 Oct 2022 | USD | 0.232 | 0.238 | 0.224 | 0.227 | 3.405 | -0.005 (-2.16%) | 167,100 |
13 Oct 2022 | USD | 0.24 | 0.25 | 0.2 | 0.232 | 3.48 | -0.027 (-10.42%) | 1,365,900 |
12 Oct 2022 | USD | 0.26 | 0.267 | 0.25 | 0.259 | 3.885 | +0.002 (+0.78%) | 393,400 |
11 Oct 2022 | USD | 0.28 | 0.294 | 0.25 | 0.257 | 3.855 | -0.017 (-6.20%) | 226,000 |
10 Oct 2022 | USD | 0.27 | 0.309 | 0.261 | 0.274 | 4.11 | -0.002 (-0.72%) | 60,900 |
7 Oct 2022 | USD | 0.29 | 0.298 | 0.276 | 0.276 | 4.14 | -0.014 (-4.83%) | 165,500 |
6 Oct 2022 | USD | 0.3 | 0.302 | 0.282 | 0.29 | 4.35 | -0.01 (-3.33%) | 171,400 |
5 Oct 2022 | USD | 0.296 | 0.31 | 0.29 | 0.3 | 4.5 | +0.01 (+3.45%) | 191,900 |
4 Oct 2022 | USD | 0.288 | 0.309 | 0.282 | 0.29 | 4.35 | +0.005 (+1.75%) | 88,700 |
3 Oct 2022 | USD | 0.281 | 0.29 | 0.28 | 0.285 | 4.275 | +0.003 (+1.06%) | 172,400 |
30 Sep 2022 | USD | 0.29 | 0.311 | 0.282 | 0.282 | 4.23 | -0.018 (-6%) | 165,600 |
29 Sep 2022 | USD | 0.32 | 0.32 | 0.29 | 0.3 | 4.5 | -0.01 (-3.23%) | 137,000 |
28 Sep 2022 | USD | 0.31 | 0.32 | 0.306 | 0.31 | 4.65 | -0.01 (-3.13%) | 49,900 |
27 Sep 2022 | USD | 0.29 | 0.32 | 0.29 | 0.32 | 4.8 | +0.017 (+5.61%) | 165,800 |
26 Sep 2022 | USD | 0.295 | 0.318 | 0.29 | 0.303 | 4.545 | +0.003 (+1%) | 135,700 |
23 Sep 2022 | USD | 0.31 | 0.32 | 0.28 | 0.3 | 4.5 | -0.01 (-3.23%) | 302,200 |
22 Sep 2022 | USD | 0.34 | 0.366 | 0.271 | 0.31 | 4.65 | -0.031 (-9.09%) | 1,073,400 |
21 Sep 2022 | USD | 0.35 | 0.361 | 0.338 | 0.341 | 5.115 | -0.014 (-3.94%) | 258,000 |
20 Sep 2022 | USD | 0.35 | 0.38 | 0.35 | 0.355 | 5.325 | +0.001 (+0.28%) | 60,200 |
19 Sep 2022 | USD | 0.372 | 0.38 | 0.35 | 0.354 | 5.31 | -0.018 (-4.84%) | 221,100 |
16 Sep 2022 | USD | 0.381 | 0.399 | 0.37 | 0.372 | 5.58 | -0.019 (-4.86%) | 123,600 |
15 Sep 2022 | USD | 0.391 | 0.4 | 0.385 | 0.391 | 5.865 | +0.006 (+1.56%) | 81,500 |
14 Sep 2022 | USD | 0.381 | 0.42 | 0.381 | 0.385 | 5.775 | -0.024 (-5.87%) | 167,000 |
13 Sep 2022 | USD | 0.4 | 0.418 | 0.4 | 0.409 | 6.135 | +0.009 (+2.25%) | 152,600 |
12 Sep 2022 | USD | 0.4 | 0.42 | 0.4 | 0.4 | 6 | +0.004 (+1.01%) | 63,700 |
9 Sep 2022 | USD | 0.395 | 0.4 | 0.391 | 0.396 | 5.94 | 0.0 (0.0%) | 84,800 |