Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 12,000 |
26 Oct 2022 | USD | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 0.0 (0.0%) | 68,200 |
25 Oct 2022 | USD | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 66,300 |
24 Oct 2022 | USD | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 47,800 |
21 Oct 2022 | USD | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 82,700 |
20 Oct 2022 | USD | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 27,400 |
19 Oct 2022 | USD | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -0.03 (-6%) | 48,200 |
18 Oct 2022 | USD | 0.5 | 0.53 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 73,200 |
17 Oct 2022 | USD | 0.5 | 0.53 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 46,500 |
14 Oct 2022 | USD | 0.5 | 0.53 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 22,500 |
13 Oct 2022 | USD | 0.5 | 0.5 | 0.46 | 0.5 | 0.5 | -0.01 (-1.96%) | 42,200 |
12 Oct 2022 | USD | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 22,100 |
11 Oct 2022 | USD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 27,400 |
10 Oct 2022 | USD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 18,600 |
7 Oct 2022 | USD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 35,000 |
6 Oct 2022 | USD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 55,900 |
5 Oct 2022 | USD | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 23,500 |
4 Oct 2022 | USD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 40,400 |
3 Oct 2022 | USD | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 202,400 |
30 Sep 2022 | USD | 0.55 | 0.57 | 0.51 | 0.51 | 0.51 | -0.06 (-10.53%) | 71,900 |
29 Sep 2022 | USD | 0.64 | 0.71 | 0.55 | 0.57 | 0.57 | -0.11 (-16.18%) | 275,500 |
28 Sep 2022 | USD | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | -0.03 (-4.23%) | 27,600 |
27 Sep 2022 | USD | 0.69 | 0.71 | 0.62 | 0.71 | 0.71 | +0.02 (+2.90%) | 20,800 |
26 Sep 2022 | USD | 0.64 | 0.69 | 0.62 | 0.69 | 0.69 | +0.02 (+2.99%) | 89,100 |
23 Sep 2022 | USD | 0.68 | 0.69 | 0.62 | 0.67 | 0.67 | +0.01 (+1.52%) | 23,400 |
22 Sep 2022 | USD | 0.74 | 0.74 | 0.65 | 0.66 | 0.66 | -0.06 (-8.33%) | 95,800 |
21 Sep 2022 | USD | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -0.07 (-8.86%) | 28,400 |
20 Sep 2022 | USD | 0.89 | 0.9 | 0.75 | 0.79 | 0.79 | -0.03 (-3.66%) | 67,400 |
19 Sep 2022 | USD | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -0.05 (-5.75%) | 42,700 |
16 Sep 2022 | USD | 0.85 | 0.89 | 0.81 | 0.87 | 0.87 | +0.03 (+3.57%) | 25,400 |