Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 0.3 | 0.347 | 0.26 | 0.29 | 0.29 | -0.2 (-40.82%) | 2,181,200 |
17 Oct 2022 | USD | 0.53 | 0.53 | 0.483 | 0.49 | 0.49 | -0.024 (-4.67%) | 36,600 |
14 Oct 2022 | USD | 0.525 | 0.532 | 0.5 | 0.514 | 0.514 | 0.0 (0.0%) | 91,600 |
13 Oct 2022 | USD | 0.532 | 0.532 | 0.51 | 0.514 | 0.514 | -0.019 (-3.56%) | 103,500 |
12 Oct 2022 | USD | 0.525 | 0.567 | 0.525 | 0.533 | 0.533 | -0.016 (-2.91%) | 26,100 |
11 Oct 2022 | USD | 0.53 | 0.557 | 0.51 | 0.549 | 0.549 | +0.015 (+2.81%) | 14,000 |
10 Oct 2022 | USD | 0.55 | 0.56 | 0.514 | 0.534 | 0.534 | -0.005 (-0.93%) | 28,600 |
7 Oct 2022 | USD | 0.54 | 0.569 | 0.533 | 0.539 | 0.539 | -0.011 (-2.00%) | 63,600 |
6 Oct 2022 | USD | 0.562 | 0.57 | 0.522 | 0.55 | 0.55 | -0.03 (-5.17%) | 111,100 |
5 Oct 2022 | USD | 0.573 | 0.58 | 0.55 | 0.58 | 0.58 | +0.006 (+0.97%) | 54,000 |
4 Oct 2022 | USD | 0.53 | 0.59 | 0.53 | 0.5744 | 0.5744 | +0.044 (+8.38%) | 136,094 |
3 Oct 2022 | USD | 0.4886 | 0.531 | 0.4886 | 0.53 | 0.53 | +0.035 (+7.07%) | 92,956 |
30 Sep 2022 | USD | 0.48 | 0.512 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 19,000 |
29 Sep 2022 | USD | 0.52 | 0.525 | 0.48 | 0.48 | 0.48 | -0.045 (-8.57%) | 40,900 |
28 Sep 2022 | USD | 0.48 | 0.53 | 0.435 | 0.525 | 0.525 | +0.056 (+11.94%) | 131,300 |
27 Sep 2022 | USD | 0.46 | 0.48 | 0.46 | 0.469 | 0.469 | +0.009 (+1.96%) | 105,400 |
26 Sep 2022 | USD | 0.44 | 0.467 | 0.428 | 0.46 | 0.46 | 0.0 (0.0%) | 146,700 |
23 Sep 2022 | USD | 0.475 | 0.475 | 0.439 | 0.46 | 0.46 | -0.03 (-6.12%) | 85,300 |
22 Sep 2022 | USD | 0.51 | 0.51 | 0.456 | 0.49 | 0.49 | -0.03 (-5.77%) | 114,600 |
21 Sep 2022 | USD | 0.52 | 0.54 | 0.499 | 0.52 | 0.52 | -0.02 (-3.70%) | 63,200 |
20 Sep 2022 | USD | 0.55 | 0.58 | 0.53 | 0.54 | 0.54 | -0.008 (-1.46%) | 49,100 |
19 Sep 2022 | USD | 0.562 | 0.562 | 0.531 | 0.548 | 0.548 | -0.022 (-3.86%) | 46,200 |
16 Sep 2022 | USD | 0.58 | 0.627 | 0.53 | 0.57 | 0.57 | -0.033 (-5.47%) | 167,800 |
15 Sep 2022 | USD | 0.563 | 0.634 | 0.563 | 0.603 | 0.603 | +0.023 (+3.97%) | 295,400 |
14 Sep 2022 | USD | 0.54 | 0.595 | 0.5 | 0.58 | 0.58 | +0.04 (+7.41%) | 291,400 |
13 Sep 2022 | USD | 0.5 | 0.545 | 0.48 | 0.54 | 0.54 | +0.04 (+8%) | 1,599,600 |
12 Sep 2022 | USD | 0.479 | 0.504 | 0.47 | 0.5 | 0.5 | +0.027 (+5.71%) | 803,400 |
9 Sep 2022 | USD | 0.44 | 0.48 | 0.44 | 0.473 | 0.473 | +0.033 (+7.50%) | 305,600 |
8 Sep 2022 | USD | 0.441 | 0.46 | 0.437 | 0.44 | 0.44 | -0.005 (-1.12%) | 86,700 |
7 Sep 2022 | USD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.024 (-5.12%) | 325,500 |