Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 0.56 | 0.577 | 0.55 | 0.552 | 0.552 | -0.022 (-3.83%) | 99,800 |
13 Oct 2022 | USD | 0.512 | 0.58 | 0.512 | 0.574 | 0.574 | +0.024 (+4.36%) | 91,500 |
12 Oct 2022 | USD | 0.556 | 0.605 | 0.519 | 0.55 | 0.55 | -0.04 (-6.78%) | 116,900 |
11 Oct 2022 | USD | 0.584 | 0.653 | 0.58 | 0.59 | 0.59 | -0.001 (-0.17%) | 96,800 |
10 Oct 2022 | USD | 0.581 | 0.639 | 0.58 | 0.591 | 0.591 | +0.001 (+0.17%) | 34,700 |
7 Oct 2022 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 331,500 |
6 Oct 2022 | USD | 0.57 | 0.61 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 91,400 |
5 Oct 2022 | USD | 0.59 | 0.618 | 0.563 | 0.565 | 0.565 | -0.058 (-9.31%) | 170,600 |
4 Oct 2022 | USD | 0.672 | 0.725 | 0.604 | 0.623 | 0.623 | -0.025 (-3.86%) | 321,300 |
3 Oct 2022 | USD | 0.64 | 0.67 | 0.61 | 0.648 | 0.648 | -0.002 (-0.31%) | 195,800 |
30 Sep 2022 | USD | 0.539 | 0.685 | 0.512 | 0.65 | 0.65 | +0.125 (+23.81%) | 505,700 |
29 Sep 2022 | USD | 0.514 | 0.56 | 0.503 | 0.525 | 0.525 | -0.005 (-0.94%) | 127,300 |
28 Sep 2022 | USD | 0.48 | 0.53 | 0.463 | 0.53 | 0.53 | +0.055 (+11.58%) | 647,900 |
27 Sep 2022 | USD | 0.524 | 0.53 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 174,000 |
26 Sep 2022 | USD | 0.52 | 0.545 | 0.479 | 0.51 | 0.51 | -0.011 (-2.11%) | 296,200 |
23 Sep 2022 | USD | 0.55 | 0.563 | 0.51 | 0.521 | 0.521 | -0.022 (-4.05%) | 181,000 |
22 Sep 2022 | USD | 0.58 | 0.6 | 0.512 | 0.543 | 0.543 | -0.024 (-4.23%) | 207,500 |
21 Sep 2022 | USD | 0.611 | 0.64 | 0.565 | 0.567 | 0.567 | -0.034 (-5.66%) | 222,000 |
20 Sep 2022 | USD | 0.592 | 0.618 | 0.59 | 0.601 | 0.601 | +0.01 (+1.69%) | 131,600 |
19 Sep 2022 | USD | 0.639 | 0.65 | 0.58 | 0.591 | 0.591 | -0.032 (-5.14%) | 337,500 |
16 Sep 2022 | USD | 0.64 | 0.646 | 0.6 | 0.623 | 0.623 | -0.012 (-1.89%) | 466,900 |
15 Sep 2022 | USD | 0.63 | 0.667 | 0.62 | 0.635 | 0.635 | -0.013 (-2.01%) | 317,400 |
14 Sep 2022 | USD | 0.789 | 0.789 | 0.598 | 0.648 | 0.648 | -0.102 (-13.60%) | 781,400 |
13 Sep 2022 | USD | 0.779 | 0.791 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 148,200 |
12 Sep 2022 | USD | 0.802 | 0.802 | 0.77 | 0.78 | 0.78 | -0.012 (-1.52%) | 88,300 |
9 Sep 2022 | USD | 0.8 | 0.835 | 0.776 | 0.792 | 0.792 | -0.002 (-0.25%) | 253,900 |
8 Sep 2022 | USD | 0.75 | 0.81 | 0.73 | 0.794 | 0.794 | +0.059 (+8.03%) | 185,400 |
7 Sep 2022 | USD | 0.73 | 0.763 | 0.725 | 0.735 | 0.735 | +0.04 (+5.76%) | 179,800 |
6 Sep 2022 | USD | 0.75 | 0.778 | 0.683 | 0.695 | 0.695 | -0.065 (-8.55%) | 372,400 |
2 Sep 2022 | USD | 0.82 | 0.84 | 0.753 | 0.76 | 0.76 | -0.06 (-7.32%) | 265,400 |