Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 0.255 | 0.27 | 0.254 | 0.264 | 0.264 | +0.002 (+0.76%) | 302,800 |
31 Aug 2022 | USD | 0.262 | 0.275 | 0.26 | 0.262 | 0.262 | -0.008 (-2.96%) | 214,400 |
30 Aug 2022 | USD | 0.271 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 242,500 |
29 Aug 2022 | USD | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 246,900 |
26 Aug 2022 | USD | 0.3 | 0.3 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 401,200 |
25 Aug 2022 | USD | 0.287 | 0.307 | 0.279 | 0.28 | 0.28 | -0.01 (-3.45%) | 992,100 |
24 Aug 2022 | USD | 0.27 | 0.31 | 0.262 | 0.29 | 0.29 | +0.017 (+6.23%) | 572,700 |
23 Aug 2022 | USD | 0.288 | 0.3 | 0.265 | 0.273 | 0.273 | -0.014 (-4.88%) | 366,800 |
22 Aug 2022 | USD | 0.303 | 0.31 | 0.281 | 0.287 | 0.287 | -0.022 (-7.12%) | 398,900 |
19 Aug 2022 | USD | 0.306 | 0.322 | 0.3 | 0.309 | 0.309 | +0.001 (+0.32%) | 339,300 |
18 Aug 2022 | USD | 0.319 | 0.329 | 0.301 | 0.308 | 0.308 | -0.013 (-4.05%) | 481,900 |
17 Aug 2022 | USD | 0.345 | 0.35 | 0.319 | 0.321 | 0.321 | -0.029 (-8.29%) | 833,300 |
16 Aug 2022 | USD | 0.355 | 0.358 | 0.34 | 0.35 | 0.35 | -0.003 (-0.85%) | 381,900 |
15 Aug 2022 | USD | 0.36 | 0.369 | 0.346 | 0.353 | 0.353 | -0.007 (-1.94%) | 487,800 |
12 Aug 2022 | USD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 653,900 |
11 Aug 2022 | USD | 0.37 | 0.38 | 0.346 | 0.37 | 0.37 | +0.024 (+6.94%) | 1,403,500 |
10 Aug 2022 | USD | 0.35 | 0.363 | 0.34 | 0.346 | 0.346 | -0.009 (-2.54%) | 1,425,800 |
9 Aug 2022 | USD | 0.397 | 0.4 | 0.35 | 0.355 | 0.355 | -0.045 (-11.25%) | 794,600 |
8 Aug 2022 | USD | 0.418 | 0.429 | 0.381 | 0.4 | 0.4 | -0.01 (-2.44%) | 915,700 |
5 Aug 2022 | USD | 0.423 | 0.435 | 0.4 | 0.41 | 0.41 | -0.014 (-3.30%) | 728,500 |
4 Aug 2022 | USD | 0.44 | 0.44 | 0.377 | 0.424 | 0.424 | -0.005 (-1.17%) | 1,959,500 |
3 Aug 2022 | USD | 0.58 | 0.58 | 0.42 | 0.429 | 0.429 | -0.141 (-24.74%) | 1,575,000 |
2 Aug 2022 | USD | 0.66 | 0.709 | 0.55 | 0.57 | 0.57 | -0.1 (-14.93%) | 225,200 |
1 Aug 2022 | USD | 0.992 | 0.994 | 0.66 | 0.67 | 0.67 | -0.36 (-34.95%) | 533,900 |
29 Jul 2022 | USD | 0.95 | 1.05 | 0.941 | 1.03 | 1.03 | +0.072 (+7.52%) | 155,600 |
28 Jul 2022 | USD | 0.93 | 1.02 | 0.927 | 0.958 | 0.958 | +0.006 (+0.63%) | 43,700 |
27 Jul 2022 | USD | 0.97 | 0.98 | 0.941 | 0.952 | 0.952 | -0.004 (-0.42%) | 13,600 |
26 Jul 2022 | USD | 0.95 | 0.968 | 0.94 | 0.956 | 0.956 | +0.001 (+0.10%) | 12,500 |
25 Jul 2022 | USD | 0.99 | 0.99 | 0.94 | 0.955 | 0.955 | -0.015 (-1.55%) | 43,800 |
22 Jul 2022 | USD | 0.959 | 0.99 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 5,100 |