Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 0.1803 | 0.23 | 0.18 | 0.2283 | 0.2283 | -0.002 (-0.74%) | 51,759 |
27 Sep 2022 | USD | 0.18 | 0.2436 | 0.17 | 0.23 | 0.23 | +0.02 (+9.52%) | 81,582 |
26 Sep 2022 | USD | 0.18 | 0.21 | 0.16 | 0.21 | 0.21 | +0.011 (+5.74%) | 42,858 |
23 Sep 2022 | USD | 0.2001 | 0.21 | 0.1418 | 0.1986 | 0.1986 | -0.002 (-0.90%) | 200,153 |
22 Sep 2022 | USD | 0.2499 | 0.2692 | 0.2 | 0.2004 | 0.2004 | -0.02 (-8.91%) | 16,274 |
21 Sep 2022 | USD | 0.2 | 0.225 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 147,595 |
20 Sep 2022 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.50%) | 121,990 |
19 Sep 2022 | USD | 0.2301 | 0.24 | 0.2 | 0.2199 | 0.2199 | -0.03 (-11.93%) | 82,747 |
16 Sep 2022 | USD | 0.2301 | 0.25 | 0.23 | 0.2497 | 0.2497 | +0.02 (+8.57%) | 4,879 |
15 Sep 2022 | USD | 0.2733 | 0.2796 | 0.23 | 0.23 | 0.23 | -0.019 (-7.78%) | 13,157 |
14 Sep 2022 | USD | 0.25 | 0.25 | 0.24 | 0.2494 | 0.2494 | +0.003 (+1.18%) | 66,946 |
13 Sep 2022 | USD | 0.2101 | 0.2558 | 0.2101 | 0.2465 | 0.2465 | -0.005 (-2.18%) | 2,459 |
12 Sep 2022 | USD | 0.2505 | 0.2799 | 0.2199 | 0.252 | 0.252 | -0.008 (-3.11%) | 39,757 |
9 Sep 2022 | USD | 0.3089 | 0.3089 | 0.26 | 0.2601 | 0.2601 | +0 (+0.04%) | 2,407 |
8 Sep 2022 | USD | 0.2506 | 0.28 | 0.2506 | 0.26 | 0.26 | 0.0 (0.0%) | 13,800 |
7 Sep 2022 | USD | 0.252 | 0.271 | 0.252 | 0.26 | 0.26 | -0.019 (-6.78%) | 8,100 |
6 Sep 2022 | USD | 0.297 | 0.297 | 0.26 | 0.2789 | 0.2789 | -0.008 (-2.79%) | 104,681 |
2 Sep 2022 | USD | 0.2998 | 0.3 | 0.27 | 0.2869 | 0.2869 | +0.013 (+4.78%) | 57,681 |
1 Sep 2022 | USD | 0.28 | 0.2801 | 0.2505 | 0.2738 | 0.2738 | -0.006 (-2.21%) | 7,220 |
31 Aug 2022 | USD | 0.289 | 0.29 | 0.28 | 0.28 | 0.28 | -0.009 (-3.18%) | 9,934 |
30 Aug 2022 | USD | 0.2715 | 0.2971 | 0.2515 | 0.2892 | 0.2892 | -0.008 (-2.56%) | 23,676 |
29 Aug 2022 | USD | 0.3101 | 0.3101 | 0.2701 | 0.2968 | 0.2968 | -0.003 (-1.03%) | 20,829 |
26 Aug 2022 | USD | 0.29 | 0.3175 | 0.28 | 0.2999 | 0.2999 | +0.048 (+19.01%) | 4,435 |
25 Aug 2022 | USD | 0.2779 | 0.28 | 0.2501 | 0.252 | 0.252 | -0.018 (-6.67%) | 30,968 |
24 Aug 2022 | USD | 0.2666 | 0.2899 | 0.245 | 0.27 | 0.27 | 0.0 (0.0%) | 48,124 |
23 Aug 2022 | USD | 0.275 | 0.2751 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 23,175 |
22 Aug 2022 | USD | 0.3 | 0.305 | 0.235 | 0.275 | 0.275 | +0.005 (+1.85%) | 158,712 |
19 Aug 2022 | USD | 0.265 | 0.28 | 0.2515 | 0.27 | 0.27 | -0.01 (-3.57%) | 33,596 |
18 Aug 2022 | USD | 0.29 | 0.31 | 0.265 | 0.28 | 0.28 | -0.01 (-3.41%) | 107,059 |
17 Aug 2022 | USD | 0.2914 | 0.3199 | 0.2665 | 0.2899 | 0.2899 | -0.059 (-16.89%) | 158,477 |