Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -0.011 (-3.18%) | 1,897,464 |
13 Oct 2022 | USD | 0.3408 | 0.365 | 0.3265 | 0.3615 | 0.3615 | +0.019 (+5.49%) | 1,281,567 |
12 Oct 2022 | USD | 0.3325 | 0.35 | 0.3263 | 0.3427 | 0.3427 | +0.008 (+2.27%) | 1,714,316 |
11 Oct 2022 | USD | 0.3335 | 0.354 | 0.3174 | 0.3351 | 0.3351 | -0.008 (-2.39%) | 1,227,613 |
10 Oct 2022 | USD | 0.375 | 0.375 | 0.33 | 0.3433 | 0.3433 | -0.035 (-9.18%) | 1,659,832 |
7 Oct 2022 | USD | 0.4 | 0.41 | 0.375 | 0.378 | 0.378 | -0.052 (-12.09%) | 1,902,800 |
6 Oct 2022 | USD | 0.39 | 0.43 | 0.388 | 0.43 | 0.43 | +0.016 (+3.86%) | 2,189,900 |
5 Oct 2022 | USD | 0.41 | 0.42 | 0.375 | 0.414 | 0.414 | 0.0 (0.0%) | 2,077,100 |
4 Oct 2022 | USD | 0.411 | 0.43 | 0.41 | 0.414 | 0.414 | +0.014 (+3.50%) | 1,871,000 |
3 Oct 2022 | USD | 0.41 | 0.42 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 968,300 |
30 Sep 2022 | USD | 0.409 | 0.427 | 0.4 | 0.4 | 0.4 | -0.011 (-2.68%) | 1,573,400 |
29 Sep 2022 | USD | 0.455 | 0.455 | 0.41 | 0.411 | 0.411 | -0.059 (-12.55%) | 1,585,000 |
28 Sep 2022 | USD | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | +0.04 (+9.30%) | 1,138,900 |
27 Sep 2022 | USD | 0.459 | 0.469 | 0.424 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,823,100 |
26 Sep 2022 | USD | 0.436 | 0.482 | 0.436 | 0.44 | 0.44 | -0.002 (-0.45%) | 2,058,400 |
23 Sep 2022 | USD | 0.46 | 0.468 | 0.432 | 0.442 | 0.442 | -0.021 (-4.54%) | 2,311,000 |
22 Sep 2022 | USD | 0.5 | 0.515 | 0.462 | 0.463 | 0.463 | -0.037 (-7.40%) | 2,048,100 |
21 Sep 2022 | USD | 0.53 | 0.539 | 0.49 | 0.5 | 0.5 | -0.031 (-5.84%) | 1,877,300 |
20 Sep 2022 | USD | 0.55 | 0.565 | 0.526 | 0.531 | 0.531 | -0.029 (-5.18%) | 2,957,000 |
19 Sep 2022 | USD | 0.6 | 0.63 | 0.535 | 0.56 | 0.56 | +0.03 (+5.66%) | 5,385,700 |
16 Sep 2022 | USD | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | -0.045 (-7.83%) | 6,968,700 |
15 Sep 2022 | USD | 0.6 | 0.618 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 2,319,800 |
14 Sep 2022 | USD | 0.59 | 0.648 | 0.579 | 0.6 | 0.6 | +0.016 (+2.74%) | 2,721,100 |
13 Sep 2022 | USD | 0.586 | 0.606 | 0.58 | 0.584 | 0.584 | -0.033 (-5.35%) | 1,690,900 |
12 Sep 2022 | USD | 0.616 | 0.63 | 0.605 | 0.617 | 0.617 | -0.013 (-2.06%) | 1,563,900 |
9 Sep 2022 | USD | 0.605 | 0.637 | 0.6 | 0.63 | 0.63 | +0.026 (+4.30%) | 2,415,300 |
8 Sep 2022 | USD | 0.59 | 0.616 | 0.582 | 0.604 | 0.604 | -0.003 (-0.49%) | 1,571,500 |
7 Sep 2022 | USD | 0.58 | 0.612 | 0.571 | 0.607 | 0.607 | +0.031 (+5.38%) | 1,284,000 |
6 Sep 2022 | USD | 0.59 | 0.612 | 0.568 | 0.576 | 0.576 | -0.015 (-2.54%) | 2,255,500 |
2 Sep 2022 | USD | 0.606 | 0.619 | 0.564 | 0.591 | 0.591 | -0.006 (-1.01%) | 2,629,600 |