Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.439 | 0.44 | 0.412 | 0.428 | 4.28 | +0.007 (+1.66%) | 29,700 |
20 Oct 2022 | USD | 0.42 | 0.439 | 0.41 | 0.421 | 4.21 | +0.007 (+1.69%) | 58,700 |
19 Oct 2022 | USD | 0.44 | 0.44 | 0.41 | 0.414 | 4.14 | -0.021 (-4.83%) | 42,300 |
18 Oct 2022 | USD | 0.459 | 0.459 | 0.415 | 0.435 | 4.35 | -0.002 (-0.46%) | 98,100 |
17 Oct 2022 | USD | 0.45 | 0.454 | 0.42 | 0.437 | 4.37 | +0.016 (+3.80%) | 113,900 |
14 Oct 2022 | USD | 0.467 | 0.48 | 0.42 | 0.421 | 4.21 | -0.046 (-9.85%) | 160,800 |
13 Oct 2022 | USD | 0.46 | 0.487 | 0.43 | 0.467 | 4.67 | -0.002 (-0.43%) | 213,500 |
12 Oct 2022 | USD | 0.47 | 0.47 | 0.44 | 0.469 | 4.69 | -0.001 (-0.21%) | 111,400 |
11 Oct 2022 | USD | 0.47 | 0.5 | 0.46 | 0.47 | 4.7 | 0.0 (0.0%) | 96,400 |
10 Oct 2022 | USD | 0.48 | 0.488 | 0.47 | 0.47 | 4.7 | -0.015 (-3.09%) | 111,600 |
7 Oct 2022 | USD | 0.49 | 0.515 | 0.484 | 0.485 | 4.85 | -0.005 (-1.02%) | 80,500 |
6 Oct 2022 | USD | 0.476 | 0.52 | 0.476 | 0.49 | 4.9 | -0.013 (-2.58%) | 146,300 |
5 Oct 2022 | USD | 0.525 | 0.525 | 0.5 | 0.503 | 5.03 | -0.002 (-0.40%) | 98,200 |
4 Oct 2022 | USD | 0.526 | 0.53 | 0.483 | 0.505 | 5.05 | -0.022 (-4.17%) | 346,400 |
3 Oct 2022 | USD | 0.532 | 0.532 | 0.506 | 0.527 | 5.27 | +0.027 (+5.40%) | 34,400 |
30 Sep 2022 | USD | 0.525 | 0.539 | 0.5 | 0.5 | 5 | -0.005 (-0.99%) | 136,000 |
29 Sep 2022 | USD | 0.51 | 0.536 | 0.483 | 0.505 | 5.05 | -0.034 (-6.31%) | 136,000 |
28 Sep 2022 | USD | 0.557 | 0.557 | 0.537 | 0.539 | 5.39 | -0.002 (-0.37%) | 75,700 |
27 Sep 2022 | USD | 0.57 | 0.57 | 0.521 | 0.541 | 5.41 | +0.014 (+2.66%) | 92,600 |
26 Sep 2022 | USD | 0.54 | 0.548 | 0.513 | 0.527 | 5.27 | -0.019 (-3.48%) | 104,000 |
23 Sep 2022 | USD | 0.61 | 0.64 | 0.535 | 0.546 | 5.46 | -0.109 (-16.64%) | 441,000 |
22 Sep 2022 | USD | 0.69 | 0.715 | 0.62 | 0.655 | 6.55 | -0.034 (-4.93%) | 276,000 |
21 Sep 2022 | USD | 0.68 | 0.715 | 0.68 | 0.689 | 6.89 | 0.0 (0.0%) | 106,600 |
20 Sep 2022 | USD | 0.72 | 0.72 | 0.68 | 0.689 | 6.89 | -0.031 (-4.31%) | 49,600 |
19 Sep 2022 | USD | 0.7 | 0.727 | 0.68 | 0.72 | 7.2 | +0.01 (+1.41%) | 37,000 |
16 Sep 2022 | USD | 0.69 | 0.71 | 0.68 | 0.71 | 7.1 | +0.022 (+3.20%) | 80,100 |
15 Sep 2022 | USD | 0.68 | 0.707 | 0.68 | 0.688 | 6.88 | +0.006 (+0.88%) | 27,200 |
14 Sep 2022 | USD | 0.71 | 0.71 | 0.681 | 0.682 | 6.82 | -0.009 (-1.30%) | 110,200 |
13 Sep 2022 | USD | 0.702 | 0.73 | 0.68 | 0.691 | 6.91 | -0.029 (-4.03%) | 217,900 |
12 Sep 2022 | USD | 0.703 | 0.725 | 0.702 | 0.72 | 7.2 | +0.005 (+0.70%) | 130,900 |