Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 0.278 | 0.28 | 0.2 | 0.221 | 0.221 | -0.069 (-23.79%) | 4,165,000 |
28 Oct 2022 | USD | 0.279 | 0.41 | 0.279 | 0.29 | 0.29 | +0.008 (+2.84%) | 14,797,400 |
27 Oct 2022 | USD | 0.324 | 0.33 | 0.273 | 0.282 | 0.282 | -0.052 (-15.57%) | 1,919,100 |
26 Oct 2022 | USD | 0.445 | 0.445 | 0.324 | 0.334 | 0.334 | -0.082 (-19.71%) | 3,378,700 |
25 Oct 2022 | USD | 0.54 | 0.557 | 0.41 | 0.416 | 0.416 | -0.089 (-17.62%) | 2,015,300 |
24 Oct 2022 | USD | 0.86 | 0.88 | 0.491 | 0.505 | 0.505 | -0.345 (-40.59%) | 1,822,400 |
21 Oct 2022 | USD | 1.11 | 1.11 | 0.819 | 0.85 | 0.85 | -0.25 (-22.73%) | 1,548,200 |
20 Oct 2022 | USD | 1.22 | 1.39 | 1.02 | 1.1 | 1.1 | -0.22 (-16.67%) | 892,700 |
19 Oct 2022 | USD | 1.4 | 1.42 | 1.28 | 1.32 | 1.32 | -0.08 (-5.71%) | 202,700 |
18 Oct 2022 | USD | 1.33 | 1.42 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 295,600 |
17 Oct 2022 | USD | 1.3 | 1.39 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 835,100 |
14 Oct 2022 | USD | 1.1 | 1.28 | 1.02 | 1.26 | 1.26 | +0.14 (+12.50%) | 1,744,400 |
13 Oct 2022 | USD | 1.18 | 1.21 | 1 | 1.12 | 1.12 | -0.03 (-2.61%) | 843,400 |
12 Oct 2022 | USD | 1 | 1.23 | 1 | 1.15 | 1.15 | +0.175 (+17.95%) | 1,056,200 |
11 Oct 2022 | USD | 1.02 | 1.05 | 0.951 | 0.975 | 0.975 | -0.035 (-3.47%) | 900,100 |
10 Oct 2022 | USD | 1 | 1.02 | 0.973 | 1.01 | 1.01 | +0.01 (+1%) | 665,900 |
7 Oct 2022 | USD | 1.16 | 1.17 | 0.991 | 1 | 1 | -0.17 (-14.53%) | 619,700 |
6 Oct 2022 | USD | 1.21 | 1.295 | 1.12 | 1.17 | 1.17 | -0.12 (-9.30%) | 1,034,000 |
5 Oct 2022 | USD | 1.3 | 1.34 | 1.279 | 1.29 | 1.29 | -0.06 (-4.44%) | 202,600 |
4 Oct 2022 | USD | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 591,400 |
3 Oct 2022 | USD | 1.45 | 1.65 | 1.29 | 1.3 | 1.3 | -0.19 (-12.75%) | 1,034,000 |
30 Sep 2022 | USD | 1.445 | 1.69 | 1.35 | 1.49 | 1.49 | +0.05 (+3.47%) | 434,300 |
29 Sep 2022 | USD | 1.62 | 1.621 | 1.42 | 1.44 | 1.44 | -0.21 (-12.73%) | 485,000 |
28 Sep 2022 | USD | 1.65 | 1.7 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 511,600 |
27 Sep 2022 | USD | 1.67 | 1.72 | 1.624 | 1.64 | 1.64 | -0.03 (-1.80%) | 560,200 |
26 Sep 2022 | USD | 1.82 | 1.85 | 1.66 | 1.67 | 1.67 | -0.2 (-10.70%) | 206,600 |
23 Sep 2022 | USD | 1.84 | 1.94 | 1.751 | 1.87 | 1.87 | +0.02 (+1.08%) | 185,300 |
22 Sep 2022 | USD | 1.94 | 1.98 | 1.75 | 1.85 | 1.85 | -0.1 (-5.13%) | 308,800 |
21 Sep 2022 | USD | 1.83 | 2.16 | 1.8 | 1.95 | 1.95 | +0.14 (+7.73%) | 818,700 |
20 Sep 2022 | USD | 1.96 | 1.985 | 1.81 | 1.81 | 1.81 | -0.17 (-8.59%) | 216,700 |