Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 536,900 |
6 Oct 2022 | USD | 0.18 | 0.2 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 846,300 |
5 Oct 2022 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,370,700 |
4 Oct 2022 | USD | 0.2 | 0.22 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 1,252,200 |
3 Oct 2022 | USD | 0.18 | 0.22 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 1,889,300 |
30 Sep 2022 | USD | 0.19 | 0.23 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 2,165,900 |
29 Sep 2022 | USD | 0.26 | 0.26 | 0.17 | 0.19 | 0.19 | -0.07 (-26.92%) | 3,953,900 |
28 Sep 2022 | USD | 0.34 | 0.39 | 0.24 | 0.26 | 0.26 | -0.5 (-65.79%) | 6,569,900 |
27 Sep 2022 | USD | 0.8 | 0.87 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 191,600 |
26 Sep 2022 | USD | 0.8 | 0.85 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 66,000 |
23 Sep 2022 | USD | 0.81 | 0.85 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 137,800 |
22 Sep 2022 | USD | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -0.05 (-5.56%) | 158,200 |
21 Sep 2022 | USD | 0.94 | 1.03 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 134,000 |
20 Sep 2022 | USD | 0.98 | 1.02 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 216,500 |
19 Sep 2022 | USD | 1 | 1.03 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 81,300 |
16 Sep 2022 | USD | 1.07 | 1.14 | 0.98 | 1 | 1 | -0.07 (-6.54%) | 197,000 |
15 Sep 2022 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 74,100 |
14 Sep 2022 | USD | 1.09 | 1.19 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 259,700 |
13 Sep 2022 | USD | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 60,700 |
12 Sep 2022 | USD | 1.11 | 1.18 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 55,500 |
9 Sep 2022 | USD | 1.13 | 1.2 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 132,100 |
8 Sep 2022 | USD | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 62,600 |
7 Sep 2022 | USD | 1.05 | 1.1 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 47,500 |
6 Sep 2022 | USD | 1.09 | 1.17 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 98,600 |
2 Sep 2022 | USD | 1.11 | 1.18 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 71,600 |
1 Sep 2022 | USD | 1.08 | 1.13 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 59,900 |
31 Aug 2022 | USD | 1.01 | 1.08 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 96,000 |
30 Aug 2022 | USD | 1.08 | 1.12 | 1 | 1.04 | 1.04 | -0.09 (-7.96%) | 162,200 |
29 Aug 2022 | USD | 1.2 | 1.2 | 1.09 | 1.13 | 1.13 | -0.06 (-5.04%) | 116,300 |
26 Aug 2022 | USD | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 53,600 |