Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.19 | 0.209 | 0.167 | 0.18 | 0.18 | -0.025 (-12.20%) | 535,700 |
22 Sep 2022 | USD | 0.198 | 0.213 | 0.198 | 0.205 | 0.205 | +0.002 (+0.99%) | 39,000 |
21 Sep 2022 | USD | 0.204 | 0.21 | 0.202 | 0.203 | 0.203 | -0.012 (-5.58%) | 101,900 |
20 Sep 2022 | USD | 0.21 | 0.22 | 0.199 | 0.215 | 0.215 | +0.004 (+1.90%) | 141,500 |
19 Sep 2022 | USD | 0.207 | 0.212 | 0.198 | 0.211 | 0.211 | +0.011 (+5.50%) | 87,600 |
16 Sep 2022 | USD | 0.221 | 0.231 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 66,000 |
15 Sep 2022 | USD | 0.2 | 0.218 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 109,800 |
14 Sep 2022 | USD | 0.21 | 0.226 | 0.2 | 0.205 | 0.205 | -0.009 (-4.21%) | 158,300 |
13 Sep 2022 | USD | 0.226 | 0.23 | 0.213 | 0.214 | 0.214 | -0.006 (-2.73%) | 78,900 |
12 Sep 2022 | USD | 0.252 | 0.264 | 0.22 | 0.22 | 0.22 | -0.009 (-3.93%) | 410,900 |
9 Sep 2022 | USD | 0.197 | 0.232 | 0.197 | 0.229 | 0.229 | +0.023 (+11.17%) | 237,400 |
8 Sep 2022 | USD | 0.201 | 0.21 | 0.201 | 0.206 | 0.206 | +0.006 (+3%) | 78,200 |
7 Sep 2022 | USD | 0.2 | 0.207 | 0.177 | 0.2 | 0.2 | -0.01 (-4.76%) | 309,700 |
6 Sep 2022 | USD | 0.233 | 0.233 | 0.202 | 0.21 | 0.21 | -0.008 (-3.67%) | 73,900 |
2 Sep 2022 | USD | 0.206 | 0.22 | 0.201 | 0.218 | 0.218 | +0.003 (+1.40%) | 94,800 |
1 Sep 2022 | USD | 0.208 | 0.222 | 0.201 | 0.215 | 0.215 | -0.004 (-1.83%) | 140,900 |
31 Aug 2022 | USD | 0.201 | 0.23 | 0.201 | 0.219 | 0.219 | -0.004 (-1.79%) | 90,200 |
30 Aug 2022 | USD | 0.221 | 0.227 | 0.22 | 0.223 | 0.223 | -0.003 (-1.33%) | 61,700 |
29 Aug 2022 | USD | 0.233 | 0.236 | 0.219 | 0.226 | 0.226 | -0.005 (-2.16%) | 170,300 |
26 Aug 2022 | USD | 0.242 | 0.242 | 0.23 | 0.231 | 0.231 | -0.009 (-3.75%) | 127,000 |
25 Aug 2022 | USD | 0.24 | 0.248 | 0.236 | 0.24 | 0.24 | 0.0 (0.0%) | 108,300 |
24 Aug 2022 | USD | 0.25 | 0.255 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 219,000 |
23 Aug 2022 | USD | 0.23 | 0.259 | 0.23 | 0.255 | 0.255 | 0.0 (0.0%) | 60,700 |
22 Aug 2022 | USD | 0.246 | 0.256 | 0.242 | 0.255 | 0.255 | -0.01 (-3.77%) | 106,100 |
19 Aug 2022 | USD | 0.243 | 0.275 | 0.241 | 0.265 | 0.265 | +0.009 (+3.52%) | 253,100 |
18 Aug 2022 | USD | 0.248 | 0.264 | 0.248 | 0.256 | 0.256 | -0.002 (-0.78%) | 135,300 |
17 Aug 2022 | USD | 0.274 | 0.281 | 0.254 | 0.258 | 0.258 | -0.008 (-3.01%) | 133,100 |
16 Aug 2022 | USD | 0.259 | 0.348 | 0.24 | 0.266 | 0.266 | +0.043 (+19.28%) | 1,306,600 |
15 Aug 2022 | USD | 0.228 | 0.24 | 0.221 | 0.223 | 0.223 | -0.017 (-7.08%) | 81,400 |
12 Aug 2022 | USD | 0.244 | 0.247 | 0.233 | 0.24 | 0.24 | -0.003 (-1.23%) | 104,700 |