Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,500 |
27 Oct 2022 | USD | 0.452 | 0.49 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 54,400 |
26 Oct 2022 | USD | 0.451 | 0.47 | 0.45 | 0.47 | 0.47 | +0.009 (+1.95%) | 61,400 |
25 Oct 2022 | USD | 0.475 | 0.475 | 0.431 | 0.461 | 0.461 | +0.009 (+1.99%) | 65,900 |
24 Oct 2022 | USD | 0.47 | 0.49 | 0.451 | 0.452 | 0.452 | -0.038 (-7.76%) | 28,300 |
21 Oct 2022 | USD | 0.5 | 0.529 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 19,500 |
20 Oct 2022 | USD | 0.517 | 0.52 | 0.496 | 0.51 | 0.51 | -0.01 (-1.92%) | 54,200 |
19 Oct 2022 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 8,300 |
18 Oct 2022 | USD | 0.55 | 0.571 | 0.53 | 0.53 | 0.53 | -0.039 (-6.85%) | 41,500 |
17 Oct 2022 | USD | 0.55 | 0.58 | 0.54 | 0.569 | 0.569 | -0.006 (-1.04%) | 25,400 |
14 Oct 2022 | USD | 0.58 | 0.59 | 0.551 | 0.575 | 0.575 | +0.025 (+4.55%) | 12,100 |
13 Oct 2022 | USD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 17,900 |
12 Oct 2022 | USD | 0.588 | 0.588 | 0.531 | 0.54 | 0.54 | 0.0 (0.0%) | 5,900 |
11 Oct 2022 | USD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,000 |
10 Oct 2022 | USD | 0.588 | 0.59 | 0.548 | 0.55 | 0.55 | -0.01 (-1.79%) | 39,200 |
7 Oct 2022 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 10,100 |
6 Oct 2022 | USD | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 2,600 |
5 Oct 2022 | USD | 0.555 | 0.59 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 91,400 |
4 Oct 2022 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 24,400 |
3 Oct 2022 | USD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | +0.006 (+1.15%) | 4,300 |
30 Sep 2022 | USD | 0.566 | 0.586 | 0.52 | 0.524 | 0.524 | -0.062 (-10.58%) | 34,300 |
29 Sep 2022 | USD | 0.57 | 0.586 | 0.56 | 0.586 | 0.586 | +0.029 (+5.21%) | 6,400 |
28 Sep 2022 | USD | 0.53 | 0.57 | 0.53 | 0.557 | 0.557 | +0.014 (+2.58%) | 4,600 |
27 Sep 2022 | USD | 0.543 | 0.543 | 0.53 | 0.543 | 0.543 | 0.0 (0.0%) | 4,700 |
26 Sep 2022 | USD | 0.57 | 0.57 | 0.51 | 0.543 | 0.543 | -0.04 (-6.86%) | 46,000 |
23 Sep 2022 | USD | 0.66 | 0.66 | 0.561 | 0.583 | 0.583 | -0.084 (-12.59%) | 55,600 |
22 Sep 2022 | USD | 0.69 | 0.69 | 0.66 | 0.667 | 0.667 | -0.039 (-5.52%) | 22,300 |
21 Sep 2022 | USD | 0.692 | 0.717 | 0.692 | 0.706 | 0.706 | +0.006 (+0.86%) | 7,200 |
20 Sep 2022 | USD | 0.719 | 0.719 | 0.692 | 0.7 | 0.7 | -0.011 (-1.55%) | 41,800 |
19 Sep 2022 | USD | 0.732 | 0.739 | 0.631 | 0.711 | 0.711 | -0.008 (-1.11%) | 58,000 |