Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.32 | 0.32 | 0.296 | 0.296 | 0.296 | -0.014 (-4.52%) | 92,800 |
22 Sep 2022 | USD | 0.305 | 0.319 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 88,900 |
21 Sep 2022 | USD | 0.316 | 0.333 | 0.29 | 0.31 | 0.31 | -0.014 (-4.32%) | 185,100 |
20 Sep 2022 | USD | 0.34 | 0.34 | 0.283 | 0.324 | 0.324 | -0.026 (-7.43%) | 181,100 |
19 Sep 2022 | USD | 0.34 | 0.356 | 0.336 | 0.35 | 0.35 | 0.0 (0.0%) | 27,700 |
16 Sep 2022 | USD | 0.364 | 0.364 | 0.343 | 0.35 | 0.35 | -0.01 (-2.78%) | 99,800 |
15 Sep 2022 | USD | 0.388 | 0.39 | 0.352 | 0.36 | 0.36 | 0.0 (0.0%) | 70,000 |
14 Sep 2022 | USD | 0.395 | 0.4 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 103,800 |
13 Sep 2022 | USD | 0.389 | 0.39 | 0.367 | 0.39 | 0.39 | +0.01 (+2.63%) | 66,800 |
12 Sep 2022 | USD | 0.376 | 0.4 | 0.37 | 0.38 | 0.38 | +0.003 (+0.80%) | 75,700 |
9 Sep 2022 | USD | 0.4 | 0.41 | 0.375 | 0.377 | 0.377 | -0.023 (-5.75%) | 184,500 |
8 Sep 2022 | USD | 0.4 | 0.42 | 0.385 | 0.4 | 0.4 | +0.006 (+1.52%) | 357,100 |
7 Sep 2022 | USD | 0.36 | 0.4 | 0.352 | 0.394 | 0.394 | +0.042 (+11.93%) | 191,700 |
6 Sep 2022 | USD | 0.367 | 0.37 | 0.345 | 0.352 | 0.352 | -0.009 (-2.49%) | 58,400 |
2 Sep 2022 | USD | 0.348 | 0.367 | 0.347 | 0.361 | 0.361 | +0.015 (+4.34%) | 46,200 |
1 Sep 2022 | USD | 0.348 | 0.356 | 0.331 | 0.346 | 0.346 | -0.001 (-0.29%) | 110,800 |
31 Aug 2022 | USD | 0.36 | 0.36 | 0.341 | 0.347 | 0.347 | -0.015 (-4.14%) | 222,800 |
30 Aug 2022 | USD | 0.376 | 0.376 | 0.355 | 0.362 | 0.362 | -0.008 (-2.16%) | 147,600 |
29 Aug 2022 | USD | 0.4 | 0.4 | 0.361 | 0.37 | 0.37 | +0.009 (+2.49%) | 94,000 |
26 Aug 2022 | USD | 0.393 | 0.4 | 0.36 | 0.361 | 0.361 | -0.044 (-10.86%) | 70,800 |
25 Aug 2022 | USD | 0.364 | 0.41 | 0.325 | 0.405 | 0.405 | +0.038 (+10.35%) | 396,000 |
24 Aug 2022 | USD | 0.38 | 0.387 | 0.34 | 0.367 | 0.367 | -0.013 (-3.42%) | 144,000 |
23 Aug 2022 | USD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 54,900 |
22 Aug 2022 | USD | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.013 (-3.35%) | 48,300 |
19 Aug 2022 | USD | 0.389 | 0.397 | 0.375 | 0.388 | 0.388 | +0.008 (+2.11%) | 34,100 |
18 Aug 2022 | USD | 0.395 | 0.401 | 0.377 | 0.38 | 0.38 | -0.011 (-2.81%) | 92,900 |
17 Aug 2022 | USD | 0.401 | 0.411 | 0.38 | 0.391 | 0.391 | -0.01 (-2.49%) | 119,000 |
16 Aug 2022 | USD | 0.44 | 0.44 | 0.395 | 0.401 | 0.401 | -0.019 (-4.52%) | 194,000 |
15 Aug 2022 | USD | 0.411 | 0.44 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 153,100 |
12 Aug 2022 | USD | 0.429 | 0.444 | 0.425 | 0.435 | 0.435 | +0.006 (+1.40%) | 24,800 |