Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1815 | 0.1872 | 0.1812 | 0.1839 | 0.1839 | +0.003 (+1.38%) | 22,984,741 |
11 Sep 2022 | USD | 0.193 | 0.1933 | 0.1756 | 0.1814 | 0.1814 | -0.012 (-6.01%) | 22,330,443 |
10 Sep 2022 | USD | 0.1974 | 0.1992 | 0.1917 | 0.193 | 0.193 | -0.004 (-2.23%) | 22,265,959 |
9 Sep 2022 | USD | 0.1988 | 0.2009 | 0.1961 | 0.1974 | 0.1974 | -0.002 (-0.75%) | 20,985,699 |
8 Sep 2022 | USD | 0.198 | 0.1999 | 0.1974 | 0.1989 | 0.1989 | +0.001 (+0.45%) | 16,126,144 |
7 Sep 2022 | USD | 0.1989 | 0.1999 | 0.1973 | 0.198 | 0.198 | -0.001 (-0.50%) | 17,877,394 |
6 Sep 2022 | USD | 0.2002 | 0.207 | 0.1985 | 0.199 | 0.199 | -0.001 (-0.55%) | 22,724,819 |
5 Sep 2022 | USD | 0.1998 | 0.2073 | 0.1998 | 0.2001 | 0.2001 | +0 (+0.15%) | 20,708,815 |
4 Sep 2022 | USD | 0.1811 | 0.2048 | 0.1805 | 0.1998 | 0.1998 | +0.019 (+10.63%) | 19,818,089 |
3 Sep 2022 | USD | 0.1918 | 0.2129 | 0.1787 | 0.1806 | 0.1806 | -0.011 (-5.79%) | 19,360,820 |
2 Sep 2022 | USD | 0.1698 | 0.1917 | 0.169 | 0.1917 | 0.1917 | +0.022 (+12.90%) | 17,528,369 |
1 Sep 2022 | USD | 0.1667 | 0.1726 | 0.1658 | 0.1698 | 0.1698 | +0.003 (+1.86%) | 15,324,745 |
31 Aug 2022 | USD | 0.1665 | 0.1768 | 0.1665 | 0.1667 | 0.1667 | +0 (+0.18%) | 15,393,533 |
30 Aug 2022 | USD | 0.1691 | 0.1709 | 0.1663 | 0.1664 | 0.1664 | -0.003 (-1.60%) | 14,875,081 |
29 Aug 2022 | USD | 0.1758 | 0.1762 | 0.1676 | 0.1691 | 0.1691 | -0.006 (-3.48%) | 19,197,125 |
28 Aug 2022 | USD | 0.1796 | 0.1843 | 0.1752 | 0.1752 | 0.1752 | -0.004 (-2.45%) | 21,130,059 |
27 Aug 2022 | USD | 0.1887 | 0.1892 | 0.1795 | 0.1796 | 0.1796 | -0.009 (-4.82%) | 19,963,162 |
26 Aug 2022 | USD | 0.1899 | 0.2029 | 0.1846 | 0.1887 | 0.1887 | -0.001 (-0.58%) | 21,786,539 |
25 Aug 2022 | USD | 0.173 | 0.207 | 0.1728 | 0.1898 | 0.1898 | +0.017 (+9.71%) | 24,526,920 |
24 Aug 2022 | USD | 0.2188 | 0.219 | 0.1569 | 0.173 | 0.173 | -0.046 (-20.93%) | 24,125,749 |
23 Aug 2022 | USD | 0.2198 | 0.2283 | 0.2175 | 0.2188 | 0.2188 | -0.001 (-0.45%) | 21,755,694 |
22 Aug 2022 | USD | 0.2373 | 0.2373 | 0.218 | 0.2198 | 0.2198 | -0.018 (-7.37%) | 24,459,972 |
21 Aug 2022 | USD | 0.2354 | 0.2444 | 0.2312 | 0.2373 | 0.2373 | +0.002 (+0.81%) | 29,896,620 |
20 Aug 2022 | USD | 0.217 | 0.2564 | 0.2121 | 0.2354 | 0.2354 | +0.018 (+8.48%) | 28,840,142 |
19 Aug 2022 | USD | 0.2274 | 0.2506 | 0.2033 | 0.217 | 0.217 | -0.01 (-4.57%) | 25,380,453 |
18 Aug 2022 | USD | 0.2861 | 0.2865 | 0.2262 | 0.2274 | 0.2274 | -0.059 (-20.46%) | 22,204,089 |
17 Aug 2022 | USD | 0.1696 | 0.2873 | 0.1684 | 0.2859 | 0.2859 | +0.116 (+68.57%) | 33,409,394 |
16 Aug 2022 | USD | 0.1489 | 0.1697 | 0.1485 | 0.1696 | 0.1696 | +0.021 (+13.90%) | 24,770,519 |
15 Aug 2022 | USD | 0.1506 | 0.1527 | 0.1477 | 0.1489 | 0.1489 | -0.002 (-1.13%) | 35,505,000 |
14 Aug 2022 | USD | 0.1416 | 0.1721 | 0.1416 | 0.1506 | 0.1506 | +0.009 (+6.43%) | 35,826,264 |