Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.58 | 0.636 | 0.58 | 0.62 | 0.62 | +0.058 (+10.32%) | 2,476,600 |
27 Oct 2022 | USD | 0.59 | 0.612 | 0.552 | 0.562 | 0.562 | -0.028 (-4.75%) | 684,900 |
26 Oct 2022 | USD | 0.567 | 0.64 | 0.56 | 0.59 | 0.59 | +0.023 (+4.06%) | 1,236,700 |
25 Oct 2022 | USD | 0.531 | 0.583 | 0.52 | 0.567 | 0.567 | +0.036 (+6.78%) | 2,117,400 |
24 Oct 2022 | USD | 0.55 | 0.559 | 0.51 | 0.531 | 0.531 | +0.002 (+0.38%) | 2,545,000 |
21 Oct 2022 | USD | 0.547 | 0.549 | 0.525 | 0.529 | 0.529 | -0.001 (-0.19%) | 1,467,000 |
20 Oct 2022 | USD | 0.57 | 0.57 | 0.522 | 0.53 | 0.53 | -0.016 (-2.93%) | 1,473,800 |
19 Oct 2022 | USD | 0.58 | 0.6 | 0.536 | 0.546 | 0.546 | -0.041 (-6.98%) | 2,786,600 |
18 Oct 2022 | USD | 0.61 | 0.61 | 0.575 | 0.587 | 0.587 | +0.009 (+1.56%) | 1,558,500 |
17 Oct 2022 | USD | 0.595 | 0.601 | 0.562 | 0.578 | 0.578 | +0.022 (+3.96%) | 1,277,400 |
14 Oct 2022 | USD | 0.623 | 0.63 | 0.552 | 0.556 | 0.556 | -0.041 (-6.87%) | 1,347,600 |
13 Oct 2022 | USD | 0.58 | 0.61 | 0.546 | 0.597 | 0.597 | 0.0 (0.0%) | 1,718,000 |
12 Oct 2022 | USD | 0.637 | 0.686 | 0.592 | 0.597 | 0.597 | -0.048 (-7.44%) | 2,346,300 |
11 Oct 2022 | USD | 0.65 | 0.675 | 0.612 | 0.645 | 0.645 | -0.01 (-1.53%) | 946,100 |
10 Oct 2022 | USD | 0.701 | 0.708 | 0.631 | 0.655 | 0.655 | -0.036 (-5.21%) | 1,675,400 |
7 Oct 2022 | USD | 0.734 | 0.739 | 0.65 | 0.691 | 0.691 | -0.047 (-6.37%) | 3,667,100 |
6 Oct 2022 | USD | 0.812 | 0.83 | 0.731 | 0.738 | 0.738 | -0.074 (-9.11%) | 2,314,900 |
5 Oct 2022 | USD | 0.77 | 0.828 | 0.731 | 0.812 | 0.812 | +0.062 (+8.27%) | 5,801,700 |
4 Oct 2022 | USD | 0.79 | 0.817 | 0.74 | 0.75 | 0.75 | -0.029 (-3.72%) | 4,358,000 |
3 Oct 2022 | USD | 0.76 | 0.84 | 0.711 | 0.779 | 0.779 | +0.049 (+6.71%) | 27,049,500 |
30 Sep 2022 | USD | 0.814 | 0.849 | 0.703 | 0.73 | 0.73 | -0.07 (-8.75%) | 9,994,300 |
29 Sep 2022 | USD | 0.83 | 0.83 | 0.73 | 0.8 | 0.8 | -0.017 (-2.08%) | 8,661,900 |
28 Sep 2022 | USD | 0.94 | 0.966 | 0.801 | 0.817 | 0.817 | -0.151 (-15.60%) | 11,962,900 |
27 Sep 2022 | USD | 0.95 | 1.03 | 0.869 | 0.968 | 0.968 | +0.068 (+7.56%) | 10,265,800 |
26 Sep 2022 | USD | 0.98 | 0.99 | 0.892 | 0.9 | 0.9 | -0.16 (-15.09%) | 6,170,800 |
23 Sep 2022 | USD | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,488,200 |
22 Sep 2022 | USD | 1.22 | 1.25 | 1.06 | 1.08 | 1.08 | -0.18 (-14.29%) | 1,147,000 |
21 Sep 2022 | USD | 1.25 | 1.3 | 1.235 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,285,300 |
20 Sep 2022 | USD | 1.23 | 1.285 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,117,100 |
19 Sep 2022 | USD | 1.21 | 1.29 | 1.13 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,066,000 |