Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.201 | 0.205 | 0.186 | 0.187 | 0.187 | -0.013 (-6.50%) | 154,100 |
22 Sep 2022 | USD | 0.213 | 0.213 | 0.2 | 0.2 | 0.2 | -0.007 (-3.38%) | 15,700 |
21 Sep 2022 | USD | 0.21 | 0.21 | 0.2 | 0.207 | 0.207 | +0.001 (+0.49%) | 40,400 |
20 Sep 2022 | USD | 0.206 | 0.211 | 0.204 | 0.206 | 0.206 | 0.0 (0.0%) | 71,200 |
19 Sep 2022 | USD | 0.228 | 0.23 | 0.206 | 0.206 | 0.206 | -0.031 (-13.08%) | 149,400 |
16 Sep 2022 | USD | 0.234 | 0.249 | 0.211 | 0.237 | 0.237 | +0.034 (+16.75%) | 1,009,300 |
15 Sep 2022 | USD | 0.208 | 0.222 | 0.195 | 0.203 | 0.203 | +0.003 (+1.50%) | 186,700 |
14 Sep 2022 | USD | 0.193 | 0.2 | 0.19 | 0.2 | 0.2 | +0.004 (+2.04%) | 101,000 |
13 Sep 2022 | USD | 0.192 | 0.203 | 0.187 | 0.196 | 0.196 | 0.0 (0.0%) | 140,600 |
12 Sep 2022 | USD | 0.185 | 0.202 | 0.185 | 0.196 | 0.196 | +0.019 (+10.73%) | 135,900 |
9 Sep 2022 | USD | 0.173 | 0.177 | 0.17 | 0.177 | 0.177 | +0.013 (+7.93%) | 238,000 |
8 Sep 2022 | USD | 0.164 | 0.167 | 0.162 | 0.164 | 0.164 | -0.002 (-1.20%) | 29,700 |
7 Sep 2022 | USD | 0.165 | 0.169 | 0.163 | 0.166 | 0.166 | -0.005 (-2.92%) | 40,500 |
6 Sep 2022 | USD | 0.179 | 0.179 | 0.163 | 0.171 | 0.171 | -0.005 (-2.84%) | 245,700 |
2 Sep 2022 | USD | 0.18 | 0.185 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 42,400 |
1 Sep 2022 | USD | 0.182 | 0.182 | 0.172 | 0.176 | 0.176 | -0.003 (-1.68%) | 38,200 |
31 Aug 2022 | USD | 0.182 | 0.191 | 0.177 | 0.179 | 0.179 | -0.003 (-1.65%) | 69,800 |
30 Aug 2022 | USD | 0.182 | 0.191 | 0.179 | 0.182 | 0.182 | -0.01 (-5.21%) | 92,200 |
29 Aug 2022 | USD | 0.199 | 0.204 | 0.192 | 0.192 | 0.192 | -0.013 (-6.34%) | 118,600 |
26 Aug 2022 | USD | 0.207 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 32,400 |
25 Aug 2022 | USD | 0.205 | 0.214 | 0.199 | 0.21 | 0.21 | +0.01 (+5%) | 44,800 |
24 Aug 2022 | USD | 0.21 | 0.217 | 0.2 | 0.2 | 0.2 | -0.016 (-7.41%) | 103,400 |
23 Aug 2022 | USD | 0.204 | 0.218 | 0.202 | 0.216 | 0.216 | +0.009 (+4.35%) | 19,000 |
22 Aug 2022 | USD | 0.188 | 0.21 | 0.188 | 0.207 | 0.207 | -0.007 (-3.27%) | 229,000 |
19 Aug 2022 | USD | 0.21 | 0.218 | 0.207 | 0.214 | 0.214 | +0.005 (+2.39%) | 476,200 |
18 Aug 2022 | USD | 0.205 | 0.212 | 0.194 | 0.209 | 0.209 | +0.008 (+3.98%) | 79,700 |
17 Aug 2022 | USD | 0.214 | 0.214 | 0.185 | 0.201 | 0.201 | -0.008 (-3.83%) | 310,500 |
16 Aug 2022 | USD | 0.208 | 0.231 | 0.208 | 0.209 | 0.209 | -0.006 (-2.79%) | 40,000 |
15 Aug 2022 | USD | 0.234 | 0.234 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 87,800 |
12 Aug 2022 | USD | 0.236 | 0.236 | 0.206 | 0.235 | 0.235 | +0.003 (+1.29%) | 283,100 |