Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.198 | 0.203 | 0.192 | 0.194 | 0.194 | -0.006 (-3.00%) | 8,200 |
15 Sep 2022 | USD | 0.201 | 0.21 | 0.192 | 0.2 | 0.2 | -0.017 (-7.83%) | 32,300 |
14 Sep 2022 | USD | 0.22 | 0.223 | 0.195 | 0.217 | 0.217 | -0.002 (-0.91%) | 152,600 |
13 Sep 2022 | USD | 0.245 | 0.249 | 0.202 | 0.219 | 0.219 | -0.024 (-9.88%) | 145,900 |
12 Sep 2022 | USD | 0.205 | 0.249 | 0.205 | 0.243 | 0.243 | +0.042 (+20.90%) | 136,200 |
9 Sep 2022 | USD | 0.24 | 0.24 | 0.201 | 0.201 | 0.201 | -0.029 (-12.61%) | 105,500 |
8 Sep 2022 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.007 (-2.95%) | 32,600 |
7 Sep 2022 | USD | 0.3 | 0.309 | 0.23 | 0.237 | 0.237 | -0.034 (-12.55%) | 331,500 |
6 Sep 2022 | USD | 0.25 | 0.309 | 0.25 | 0.271 | 0.271 | +0.036 (+15.32%) | 417,900 |
2 Sep 2022 | USD | 0.23 | 0.239 | 0.2 | 0.235 | 0.235 | -0.004 (-1.67%) | 141,400 |
1 Sep 2022 | USD | 0.219 | 0.24 | 0.196 | 0.239 | 0.239 | +0.02 (+9.13%) | 60,600 |
31 Aug 2022 | USD | 0.199 | 0.219 | 0.182 | 0.219 | 0.219 | +0.02 (+10.05%) | 53,800 |
30 Aug 2022 | USD | 0.2 | 0.2 | 0.19 | 0.199 | 0.199 | 0.0 (0.0%) | 90,100 |
29 Aug 2022 | USD | 0.165 | 0.2 | 0.16 | 0.199 | 0.199 | +0.031 (+18.45%) | 76,200 |
26 Aug 2022 | USD | 0.151 | 0.177 | 0.151 | 0.168 | 0.168 | +0.017 (+11.26%) | 25,200 |
25 Aug 2022 | USD | 0.158 | 0.158 | 0.151 | 0.151 | 0.151 | -0.009 (-5.62%) | 5,500 |
24 Aug 2022 | USD | 0.165 | 0.165 | 0.158 | 0.16 | 0.16 | -0.005 (-3.03%) | 24,100 |
23 Aug 2022 | USD | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.002 (-1.20%) | 8,800 |
22 Aug 2022 | USD | 0.17 | 0.178 | 0.156 | 0.167 | 0.167 | +0.017 (+11.33%) | 17,200 |
19 Aug 2022 | USD | 0.165 | 0.166 | 0.131 | 0.15 | 0.15 | 0.0 (0.0%) | 96,900 |
18 Aug 2022 | USD | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 100,800 |
17 Aug 2022 | USD | 0.152 | 0.166 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 135,400 |
16 Aug 2022 | USD | 0.16 | 0.187 | 0.16 | 0.16 | 0.16 | +0.01 (+6.67%) | 8,000 |
15 Aug 2022 | USD | 0.162 | 0.18 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 63,300 |
12 Aug 2022 | USD | 0.178 | 0.178 | 0.152 | 0.152 | 0.152 | -0.008 (-5%) | 87,300 |
11 Aug 2022 | USD | 0.151 | 0.18 | 0.15 | 0.16 | 0.16 | +0.009 (+5.96%) | 77,700 |
10 Aug 2022 | USD | 0.175 | 0.19 | 0.151 | 0.151 | 0.151 | -0.001 (-0.66%) | 121,700 |
9 Aug 2022 | USD | 0.151 | 0.2 | 0.151 | 0.152 | 0.152 | +0.001 (+0.66%) | 96,900 |
8 Aug 2022 | USD | 0.165 | 0.185 | 0.15 | 0.151 | 0.151 | -0.024 (-13.71%) | 138,400 |
5 Aug 2022 | USD | 0.16 | 0.175 | 0.15 | 0.175 | 0.175 | +0.005 (+2.94%) | 115,000 |