Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | USD | 0.35 | 0.36 | 0.31 | 0.31 | 3.72 | -0.04 (-11.43%) | 4,174,900 |
18 Oct 2022 | USD | 0.37 | 0.38 | 0.35 | 0.35 | 4.2 | -0.02 (-5.41%) | 2,960,000 |
17 Oct 2022 | USD | 0.39 | 0.39 | 0.35 | 0.37 | 4.44 | +0.01 (+2.78%) | 3,019,200 |
14 Oct 2022 | USD | 0.41 | 0.42 | 0.36 | 0.36 | 4.32 | -0.03 (-7.69%) | 2,267,800 |
13 Oct 2022 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 4.68 | -0.02 (-4.88%) | 2,276,800 |
12 Oct 2022 | USD | 0.46 | 0.47 | 0.41 | 0.41 | 4.92 | -0.04 (-8.89%) | 2,039,700 |
11 Oct 2022 | USD | 0.49 | 0.49 | 0.44 | 0.45 | 5.4 | -0.03 (-6.25%) | 1,994,700 |
10 Oct 2022 | USD | 0.48 | 0.5 | 0.47 | 0.48 | 5.76 | -0.01 (-2.04%) | 1,133,100 |
7 Oct 2022 | USD | 0.52 | 0.54 | 0.48 | 0.49 | 5.88 | -0.04 (-7.55%) | 1,694,400 |
6 Oct 2022 | USD | 0.56 | 0.56 | 0.49 | 0.53 | 6.36 | 0.0 (0.0%) | 5,927,400 |
5 Oct 2022 | USD | 0.58 | 0.58 | 0.53 | 0.53 | 6.36 | -0.04 (-7.02%) | 2,616,800 |
4 Oct 2022 | USD | 0.73 | 0.75 | 0.57 | 0.57 | 6.84 | -0.3 (-34.48%) | 8,244,300 |
3 Oct 2022 | USD | 0.88 | 0.89 | 0.85 | 0.87 | 10.44 | +0.02 (+2.35%) | 483,000 |
30 Sep 2022 | USD | 0.87 | 0.9 | 0.85 | 0.85 | 10.2 | -0.02 (-2.30%) | 630,500 |
29 Sep 2022 | USD | 0.94 | 0.94 | 0.85 | 0.87 | 10.44 | -0.06 (-6.45%) | 890,100 |
28 Sep 2022 | USD | 0.93 | 0.96 | 0.92 | 0.93 | 11.16 | +0.01 (+1.09%) | 596,000 |
27 Sep 2022 | USD | 0.92 | 0.97 | 0.91 | 0.92 | 11.04 | 0.0 (0.0%) | 461,600 |
26 Sep 2022 | USD | 0.9 | 0.96 | 0.9 | 0.92 | 11.04 | 0.0 (0.0%) | 620,900 |
23 Sep 2022 | USD | 1 | 1.03 | 0.9 | 0.92 | 11.04 | -0.09 (-8.91%) | 1,506,300 |
22 Sep 2022 | USD | 1.06 | 1.07 | 0.92 | 1.01 | 12.12 | -0.05 (-4.72%) | 2,750,700 |
21 Sep 2022 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 12.72 | -0.06 (-5.36%) | 726,200 |
20 Sep 2022 | USD | 1.12 | 1.13 | 1.09 | 1.12 | 13.44 | -0.01 (-0.88%) | 894,000 |
19 Sep 2022 | USD | 1.15 | 1.18 | 1.1 | 1.13 | 13.56 | -0.05 (-4.24%) | 712,900 |
16 Sep 2022 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 14.16 | -0.03 (-2.48%) | 794,600 |
15 Sep 2022 | USD | 1.19 | 1.27 | 1.19 | 1.21 | 14.52 | +0.02 (+1.68%) | 369,200 |
14 Sep 2022 | USD | 1.19 | 1.22 | 1.18 | 1.19 | 14.28 | -0.03 (-2.46%) | 893,400 |
13 Sep 2022 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 14.64 | -0.07 (-5.43%) | 450,000 |
12 Sep 2022 | USD | 1.22 | 1.31 | 1.2 | 1.29 | 15.48 | +0.05 (+4.03%) | 597,800 |
9 Sep 2022 | USD | 1.34 | 1.34 | 1.21 | 1.24 | 14.88 | -0.09 (-6.77%) | 699,700 |
8 Sep 2022 | USD | 1.23 | 1.33 | 1.21 | 1.33 | 15.96 | +0.11 (+9.02%) | 840,200 |