Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.39 | 0.392 | 0.36 | 0.368 | 5.52 | -0.028 (-7.07%) | 634,000 |
22 Sep 2022 | USD | 0.415 | 0.42 | 0.393 | 0.396 | 5.94 | -0.019 (-4.58%) | 446,700 |
21 Sep 2022 | USD | 0.4 | 0.418 | 0.398 | 0.415 | 6.225 | +0.015 (+3.75%) | 398,800 |
20 Sep 2022 | USD | 0.41 | 0.43 | 0.4 | 0.4 | 6 | -0.01 (-2.44%) | 473,000 |
19 Sep 2022 | USD | 0.43 | 0.434 | 0.41 | 0.41 | 6.15 | -0.024 (-5.53%) | 571,200 |
16 Sep 2022 | USD | 0.46 | 0.47 | 0.425 | 0.434 | 6.51 | -0.026 (-5.65%) | 1,184,100 |
15 Sep 2022 | USD | 0.502 | 0.517 | 0.46 | 0.46 | 6.9 | -0.036 (-7.26%) | 846,800 |
14 Sep 2022 | USD | 0.52 | 0.535 | 0.496 | 0.496 | 7.44 | -0.037 (-6.94%) | 630,900 |
13 Sep 2022 | USD | 0.523 | 0.552 | 0.521 | 0.533 | 7.995 | -0.022 (-3.96%) | 289,900 |
12 Sep 2022 | USD | 0.56 | 0.58 | 0.55 | 0.555 | 8.325 | +0.002 (+0.36%) | 434,100 |
9 Sep 2022 | USD | 0.552 | 0.57 | 0.55 | 0.553 | 8.295 | -0.006 (-1.07%) | 404,400 |
8 Sep 2022 | USD | 0.57 | 0.57 | 0.546 | 0.559 | 8.385 | -0.011 (-1.93%) | 327,500 |
7 Sep 2022 | USD | 0.53 | 0.58 | 0.51 | 0.57 | 8.55 | +0.046 (+8.78%) | 1,056,600 |
6 Sep 2022 | USD | 0.525 | 0.525 | 0.51 | 0.524 | 7.86 | -0.001 (-0.19%) | 199,200 |
2 Sep 2022 | USD | 0.52 | 0.53 | 0.5 | 0.525 | 7.875 | +0.007 (+1.35%) | 231,100 |
1 Sep 2022 | USD | 0.506 | 0.54 | 0.5 | 0.518 | 7.77 | -0.034 (-6.16%) | 224,700 |
31 Aug 2022 | USD | 0.56 | 0.57 | 0.5 | 0.552 | 8.28 | -0.009 (-1.60%) | 566,200 |
30 Aug 2022 | USD | 0.57 | 0.58 | 0.54 | 0.561 | 8.415 | -0.005 (-0.88%) | 248,900 |
29 Aug 2022 | USD | 0.54 | 0.58 | 0.53 | 0.566 | 8.49 | +0.01 (+1.80%) | 400,100 |
26 Aug 2022 | USD | 0.56 | 0.58 | 0.55 | 0.556 | 8.34 | 0.0 (0.0%) | 531,500 |
25 Aug 2022 | USD | 0.52 | 0.58 | 0.52 | 0.556 | 8.34 | +0.028 (+5.30%) | 1,072,800 |
24 Aug 2022 | USD | 0.52 | 0.53 | 0.511 | 0.528 | 7.92 | +0.008 (+1.54%) | 282,900 |
23 Aug 2022 | USD | 0.509 | 0.53 | 0.491 | 0.52 | 7.8 | +0.011 (+2.16%) | 436,200 |
22 Aug 2022 | USD | 0.49 | 0.52 | 0.48 | 0.509 | 7.635 | +0.009 (+1.80%) | 375,800 |
19 Aug 2022 | USD | 0.51 | 0.529 | 0.491 | 0.5 | 7.5 | -0.03 (-5.66%) | 336,500 |
18 Aug 2022 | USD | 0.5 | 0.535 | 0.492 | 0.53 | 7.95 | +0.01 (+1.92%) | 649,700 |
17 Aug 2022 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 7.8 | +0.002 (+0.39%) | 572,400 |
16 Aug 2022 | USD | 0.53 | 0.53 | 0.49 | 0.518 | 7.77 | -0.002 (-0.38%) | 698,900 |
15 Aug 2022 | USD | 0.486 | 0.52 | 0.486 | 0.52 | 7.8 | +0.02 (+4%) | 626,300 |
12 Aug 2022 | USD | 0.475 | 0.508 | 0.467 | 0.5 | 7.5 | +0.028 (+5.93%) | 863,300 |