Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.506 | 0.52 | 0.47 | 0.497 | 4.97 | +0.004 (+0.81%) | 92,300 |
3 Nov 2022 | USD | 0.494 | 0.494 | 0.44 | 0.493 | 4.93 | +0.02 (+4.23%) | 34,900 |
2 Nov 2022 | USD | 0.54 | 0.54 | 0.444 | 0.473 | 4.73 | -0.054 (-10.25%) | 125,100 |
1 Nov 2022 | USD | 0.54 | 0.543 | 0.495 | 0.527 | 5.27 | -0.005 (-0.94%) | 49,700 |
31 Oct 2022 | USD | 0.539 | 0.55 | 0.47 | 0.532 | 5.32 | +0.021 (+4.11%) | 41,700 |
28 Oct 2022 | USD | 0.53 | 0.54 | 0.47 | 0.511 | 5.11 | -0.019 (-3.58%) | 65,200 |
27 Oct 2022 | USD | 0.55 | 0.55 | 0.501 | 0.53 | 5.3 | +0.006 (+1.15%) | 59,800 |
26 Oct 2022 | USD | 0.54 | 0.55 | 0.499 | 0.524 | 5.24 | +0.024 (+4.80%) | 70,400 |
25 Oct 2022 | USD | 0.5 | 0.6 | 0.46 | 0.5 | 5 | +0.011 (+2.25%) | 89,000 |
24 Oct 2022 | USD | 0.589 | 0.589 | 0.44 | 0.489 | 4.89 | -0.081 (-14.21%) | 295,800 |
21 Oct 2022 | USD | 0.57 | 0.62 | 0.55 | 0.57 | 5.7 | -0.02 (-3.39%) | 91,300 |
20 Oct 2022 | USD | 0.61 | 0.646 | 0.569 | 0.59 | 5.9 | -0.02 (-3.28%) | 58,000 |
19 Oct 2022 | USD | 0.63 | 0.658 | 0.61 | 0.61 | 6.1 | -0.045 (-6.87%) | 26,400 |
18 Oct 2022 | USD | 0.67 | 0.691 | 0.62 | 0.655 | 6.55 | +0.015 (+2.34%) | 37,800 |
17 Oct 2022 | USD | 0.66 | 0.7 | 0.639 | 0.64 | 6.4 | -0.06 (-8.57%) | 34,900 |
14 Oct 2022 | USD | 0.64 | 0.7 | 0.615 | 0.7 | 7 | +0.05 (+7.69%) | 35,600 |
13 Oct 2022 | USD | 0.628 | 0.686 | 0.628 | 0.65 | 6.5 | -0.036 (-5.25%) | 30,200 |
12 Oct 2022 | USD | 0.672 | 0.71 | 0.665 | 0.686 | 6.86 | -0.007 (-1.01%) | 16,700 |
11 Oct 2022 | USD | 0.686 | 0.7 | 0.622 | 0.693 | 6.93 | -0.007 (-1.00%) | 32,900 |
10 Oct 2022 | USD | 0.7 | 0.753 | 0.64 | 0.7 | 7 | -0.012 (-1.69%) | 37,900 |
7 Oct 2022 | USD | 0.752 | 0.752 | 0.7 | 0.712 | 7.12 | -0.007 (-0.97%) | 38,900 |
6 Oct 2022 | USD | 0.79 | 0.79 | 0.712 | 0.719 | 7.19 | -0.034 (-4.52%) | 27,400 |
5 Oct 2022 | USD | 0.71 | 0.785 | 0.71 | 0.753 | 7.53 | -0.017 (-2.21%) | 18,200 |
4 Oct 2022 | USD | 0.75 | 0.8 | 0.72 | 0.77 | 7.7 | +0.032 (+4.34%) | 45,600 |
3 Oct 2022 | USD | 0.712 | 0.742 | 0.7 | 0.738 | 7.38 | +0.023 (+3.22%) | 29,300 |
30 Sep 2022 | USD | 0.74 | 0.75 | 0.7 | 0.715 | 7.15 | -0.025 (-3.38%) | 29,600 |
29 Sep 2022 | USD | 0.714 | 0.75 | 0.71 | 0.74 | 7.4 | -0.008 (-1.07%) | 26,100 |
28 Sep 2022 | USD | 0.75 | 0.75 | 0.701 | 0.748 | 7.48 | +0.008 (+1.08%) | 36,600 |
27 Sep 2022 | USD | 0.76 | 0.76 | 0.7 | 0.74 | 7.4 | +0.04 (+5.71%) | 18,700 |
26 Sep 2022 | USD | 0.703 | 0.73 | 0.69 | 0.7 | 7 | -0.025 (-3.45%) | 33,400 |