Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.5098 | 0.5189 | 0.4978 | 0.5015 | 0.5015 | -0.008 (-1.63%) | 856,809,100 |
11 Sep 2022 | USD | 0.5124 | 0.5192 | 0.5033 | 0.5098 | 0.5098 | -0.003 (-0.51%) | 705,305,295 |
10 Sep 2022 | USD | 0.5028 | 0.5235 | 0.4964 | 0.5124 | 0.5124 | +0.009 (+1.89%) | 995,666,467 |
9 Sep 2022 | USD | 0.4793 | 0.5029 | 0.4787 | 0.5029 | 0.5029 | +0.024 (+4.92%) | 858,927,415 |
8 Sep 2022 | USD | 0.4793 | 0.4814 | 0.4646 | 0.4793 | 0.4793 | 0.0 (0.0%) | 647,768,732 |
7 Sep 2022 | USD | 0.463 | 0.4816 | 0.4555 | 0.4793 | 0.4793 | +0.016 (+3.50%) | 693,147,052 |
6 Sep 2022 | USD | 0.4991 | 0.5112 | 0.463 | 0.4631 | 0.4631 | -0.036 (-7.21%) | 982,012,136 |
5 Sep 2022 | USD | 0.5032 | 0.5053 | 0.4839 | 0.4991 | 0.4991 | -0.004 (-0.80%) | 646,475,146 |
4 Sep 2022 | USD | 0.4804 | 0.5058 | 0.4768 | 0.5031 | 0.5031 | +0.023 (+4.73%) | 907,968,826 |
3 Sep 2022 | USD | 0.4545 | 0.4848 | 0.454 | 0.4804 | 0.4804 | +0.026 (+5.68%) | 778,592,385 |
2 Sep 2022 | USD | 0.4575 | 0.4656 | 0.4499 | 0.4546 | 0.4546 | -0.003 (-0.63%) | 525,812,957 |
1 Sep 2022 | USD | 0.4467 | 0.4585 | 0.4425 | 0.4575 | 0.4575 | +0.011 (+2.42%) | 582,859,436 |
31 Aug 2022 | USD | 0.4523 | 0.4628 | 0.4461 | 0.4467 | 0.4467 | -0.005 (-1.22%) | 521,553,601 |
30 Aug 2022 | USD | 0.4507 | 0.4625 | 0.44 | 0.4522 | 0.4522 | +0.002 (+0.33%) | 640,051,710 |
29 Aug 2022 | USD | 0.4301 | 0.452 | 0.4277 | 0.4507 | 0.4507 | +0.021 (+4.81%) | 587,946,527 |
28 Aug 2022 | USD | 0.4497 | 0.4534 | 0.43 | 0.43 | 0.43 | -0.02 (-4.38%) | 519,341,943 |
27 Aug 2022 | USD | 0.431 | 0.4508 | 0.4281 | 0.4497 | 0.4497 | +0.019 (+4.36%) | 733,099,946 |
26 Aug 2022 | USD | 0.465 | 0.4816 | 0.4282 | 0.4309 | 0.4309 | -0.034 (-7.33%) | 1,299,179,883 |
25 Aug 2022 | USD | 0.4581 | 0.4734 | 0.458 | 0.465 | 0.465 | +0.007 (+1.51%) | 525,337,286 |
24 Aug 2022 | USD | 0.4652 | 0.4666 | 0.4545 | 0.4581 | 0.4581 | -0.007 (-1.53%) | 494,717,035 |
23 Aug 2022 | USD | 0.4615 | 0.4688 | 0.4478 | 0.4652 | 0.4652 | +0.004 (+0.82%) | 562,953,519 |
22 Aug 2022 | USD | 0.4635 | 0.4635 | 0.44 | 0.4614 | 0.4614 | -0.002 (-0.45%) | 722,091,303 |
21 Aug 2022 | USD | 0.4513 | 0.4723 | 0.4485 | 0.4635 | 0.4635 | +0.012 (+2.68%) | 616,272,980 |
20 Aug 2022 | USD | 0.4509 | 0.463 | 0.4389 | 0.4514 | 0.4514 | +0 (+0.09%) | 792,647,751 |
19 Aug 2022 | USD | 0.5127 | 0.5127 | 0.4493 | 0.451 | 0.451 | -0.062 (-12.02%) | 1,294,433,367 |
18 Aug 2022 | USD | 0.5373 | 0.543 | 0.5114 | 0.5126 | 0.5126 | -0.024 (-4.54%) | 642,877,240 |
17 Aug 2022 | USD | 0.5579 | 0.5799 | 0.533 | 0.537 | 0.537 | -0.021 (-3.75%) | 1,035,477,916 |
16 Aug 2022 | USD | 0.551 | 0.5693 | 0.5492 | 0.5579 | 0.5579 | +0.007 (+1.22%) | 734,187,541 |
15 Aug 2022 | USD | 0.5704 | 0.581 | 0.5456 | 0.5512 | 0.5512 | -0.019 (-3.35%) | 876,107,174 |
14 Aug 2022 | USD | 0.5598 | 0.5939 | 0.5576 | 0.5703 | 0.5703 | +0.011 (+1.88%) | 1,180,283,864 |