Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.41 | 0.44 | 0.37 | 0.44 | 0.44 | +0.04 (+10%) | 128,900 |
22 Sep 2022 | USD | 0.38 | 0.41 | 0.36 | 0.4 | 0.4 | -0.01 (-2.44%) | 274,300 |
21 Sep 2022 | USD | 0.43 | 0.43 | 0.36 | 0.41 | 0.41 | -0.01 (-2.38%) | 95,500 |
20 Sep 2022 | USD | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | -0.03 (-6.67%) | 181,000 |
19 Sep 2022 | USD | 0.47 | 0.5 | 0.41 | 0.45 | 0.45 | -0.06 (-11.76%) | 739,200 |
16 Sep 2022 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 215,100 |
15 Sep 2022 | USD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 52,800 |
14 Sep 2022 | USD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 85,800 |
13 Sep 2022 | USD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 88,100 |
12 Sep 2022 | USD | 0.66 | 0.66 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 51,200 |
9 Sep 2022 | USD | 0.54 | 0.56 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 64,200 |
8 Sep 2022 | USD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 78,800 |
7 Sep 2022 | USD | 0.51 | 0.58 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 104,100 |
6 Sep 2022 | USD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 48,900 |
2 Sep 2022 | USD | 0.57 | 0.58 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 93,300 |
1 Sep 2022 | USD | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 37,700 |
31 Aug 2022 | USD | 0.54 | 0.58 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 151,600 |
30 Aug 2022 | USD | 0.59 | 0.61 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 91,300 |
29 Aug 2022 | USD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 41,100 |
26 Aug 2022 | USD | 0.7 | 0.7 | 0.59 | 0.61 | 0.61 | -0.04 (-6.15%) | 95,500 |
25 Aug 2022 | USD | 0.6 | 0.72 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 169,300 |
24 Aug 2022 | USD | 0.75 | 0.75 | 0.52 | 0.6 | 0.6 | -0.1 (-14.29%) | 639,500 |
23 Aug 2022 | USD | 0.81 | 0.84 | 0.7 | 0.7 | 0.7 | -0.1 (-12.50%) | 257,700 |
22 Aug 2022 | USD | 0.84 | 0.86 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 151,800 |
19 Aug 2022 | USD | 0.8 | 0.85 | 0.79 | 0.85 | 0.85 | 0.0 (0.0%) | 106,500 |
18 Aug 2022 | USD | 0.81 | 0.85 | 0.78 | 0.85 | 0.85 | +0.06 (+7.59%) | 135,600 |
17 Aug 2022 | USD | 0.81 | 0.83 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 172,100 |
16 Aug 2022 | USD | 0.81 | 0.81 | 0.74 | 0.8 | 0.8 | 0.0 (0.0%) | 58,800 |
15 Aug 2022 | USD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 49,300 |
12 Aug 2022 | USD | 0.72 | 0.84 | 0.72 | 0.81 | 0.81 | +0.09 (+12.50%) | 79,400 |