Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1751 | 0.1772 | 0.1679 | 0.1706 | 0.1706 | -0.004 (-2.51%) | 168,054 |
11 Sep 2022 | USD | 0.1739 | 0.1752 | 0.1708 | 0.175 | 0.175 | +0.001 (+0.57%) | 123,984 |
10 Sep 2022 | USD | 0.1683 | 0.1747 | 0.1669 | 0.174 | 0.174 | +0.006 (+3.39%) | 165,529 |
9 Sep 2022 | USD | 0.1549 | 0.1699 | 0.1524 | 0.1683 | 0.1683 | +0.013 (+8.65%) | 178,518 |
8 Sep 2022 | USD | 0.151 | 0.1583 | 0.1456 | 0.1549 | 0.1549 | +0.004 (+2.58%) | 182,051 |
7 Sep 2022 | USD | 0.1337 | 0.153 | 0.118 | 0.151 | 0.151 | +0.017 (+12.94%) | 178,880 |
6 Sep 2022 | USD | 0.1555 | 0.1618 | 0.1293 | 0.1337 | 0.1337 | -0.022 (-14.02%) | 172,139 |
5 Sep 2022 | USD | 0.1554 | 0.1586 | 0.1498 | 0.1555 | 0.1555 | +0 (+0.06%) | 172,203 |
4 Sep 2022 | USD | 0.1519 | 0.1554 | 0.1501 | 0.1554 | 0.1554 | +0.004 (+2.30%) | 179,650 |
3 Sep 2022 | USD | 0.1539 | 0.1547 | 0.15 | 0.1519 | 0.1519 | -0.002 (-1.30%) | 169,466 |
2 Sep 2022 | USD | 0.1559 | 0.1611 | 0.1517 | 0.1539 | 0.1539 | -0.002 (-1.28%) | 156,948 |
1 Sep 2022 | USD | 0.1516 | 0.1572 | 0.1478 | 0.1559 | 0.1559 | +0.004 (+2.84%) | 197,360 |
31 Aug 2022 | USD | 0.1473 | 0.1576 | 0.1473 | 0.1516 | 0.1516 | +0.004 (+2.99%) | 175,470 |
30 Aug 2022 | USD | 0.1515 | 0.1582 | 0.1433 | 0.1472 | 0.1472 | -0.004 (-2.77%) | 154,486 |
29 Aug 2022 | USD | 0.1445 | 0.1541 | 0.1405 | 0.1514 | 0.1514 | +0.007 (+4.78%) | 190,059 |
28 Aug 2022 | USD | 0.1527 | 0.1546 | 0.1434 | 0.1445 | 0.1445 | -0.008 (-5.37%) | 142,251 |
27 Aug 2022 | USD | 0.1544 | 0.1555 | 0.1458 | 0.1527 | 0.1527 | -0.002 (-1.10%) | 175,668 |
26 Aug 2022 | USD | 0.1677 | 0.1714 | 0.1497 | 0.1544 | 0.1544 | -0.013 (-7.93%) | 165,710 |
25 Aug 2022 | USD | 0.1633 | 0.1698 | 0.1593 | 0.1677 | 0.1677 | +0.004 (+2.69%) | 216,290 |
24 Aug 2022 | USD | 0.1621 | 0.1669 | 0.1522 | 0.1633 | 0.1633 | +0.001 (+0.74%) | 203,806 |
23 Aug 2022 | USD | 0.1581 | 0.1628 | 0.1495 | 0.1621 | 0.1621 | +0.004 (+2.59%) | 265,429 |
22 Aug 2022 | USD | 0.157 | 0.1632 | 0.1511 | 0.158 | 0.158 | +0.001 (+0.64%) | 208,068 |
21 Aug 2022 | USD | 0.1485 | 0.1594 | 0.1485 | 0.157 | 0.157 | +0.009 (+5.72%) | 211,808 |
20 Aug 2022 | USD | 0.1492 | 0.1557 | 0.145 | 0.1485 | 0.1485 | -0.001 (-0.54%) | 246,455 |
19 Aug 2022 | USD | 0.1709 | 0.1723 | 0.1472 | 0.1493 | 0.1493 | -0.022 (-12.64%) | 227,030 |
18 Aug 2022 | USD | 0.1677 | 0.1788 | 0.1661 | 0.1709 | 0.1709 | +0.003 (+1.97%) | 241,514 |
17 Aug 2022 | USD | 0.1813 | 0.187 | 0.1671 | 0.1676 | 0.1676 | -0.014 (-7.56%) | 200,762 |
16 Aug 2022 | USD | 0.0385 | 0.1831 | 0.0275 | 0.1813 | 0.1813 | +0.143 (+370.91%) | 138,296 |
15 Aug 2022 | USD | 0.185 | 0.1917 | 0.0267 | 0.0385 | 0.0385 | -0.146 (-79.19%) | 11,880 |
14 Aug 2022 | USD | 0.1525 | 0.1867 | 0.0353 | 0.185 | 0.185 | +0.033 (+21.31%) | 19,255 |