Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.2034 | 0.2065 | 0.2005 | 0.2008 | 0.2008 | -0.003 (-1.28%) | 2,028,856 |
12 Aug 2022 | USD | 0.1943 | 0.2036 | 0.1939 | 0.2034 | 0.2034 | +0.009 (+4.68%) | 3,201,917 |
11 Aug 2022 | USD | 0.197 | 0.1997 | 0.1939 | 0.1943 | 0.1943 | -0.003 (-1.37%) | 3,617,375 |
10 Aug 2022 | USD | 0.1899 | 0.1985 | 0.1885 | 0.197 | 0.197 | +0.007 (+3.79%) | 2,666,469 |
9 Aug 2022 | USD | 0.1945 | 0.1955 | 0.1886 | 0.1898 | 0.1898 | -0.005 (-2.37%) | 1,845,465 |
8 Aug 2022 | USD | 0.1953 | 0.2001 | 0.1942 | 0.1944 | 0.1944 | -0.001 (-0.41%) | 1,870,413 |
7 Aug 2022 | USD | 0.1921 | 0.1971 | 0.1908 | 0.1952 | 0.1952 | +0.003 (+1.61%) | 1,641,877 |
6 Aug 2022 | USD | 0.196 | 0.2031 | 0.1915 | 0.1921 | 0.1921 | -0.004 (-1.99%) | 3,999,839 |
5 Aug 2022 | USD | 0.1841 | 0.1965 | 0.1839 | 0.196 | 0.196 | +0.012 (+6.41%) | 4,367,175 |
4 Aug 2022 | USD | 0.1851 | 0.1881 | 0.1812 | 0.1842 | 0.1842 | -0.001 (-0.54%) | 1,593,112 |
3 Aug 2022 | USD | 0.1864 | 0.1913 | 0.1839 | 0.1852 | 0.1852 | -0.001 (-0.59%) | 2,161,282 |
2 Aug 2022 | USD | 0.1935 | 0.1943 | 0.1806 | 0.1863 | 0.1863 | -0.007 (-3.72%) | 3,531,020 |
1 Aug 2022 | USD | 0.1959 | 0.2035 | 0.1894 | 0.1935 | 0.1935 | -0.002 (-1.23%) | 4,107,444 |
31 Jul 2022 | USD | 0.185 | 0.2051 | 0.1848 | 0.1959 | 0.1959 | +0.011 (+5.95%) | 5,725,912 |
30 Jul 2022 | USD | 0.1837 | 0.1964 | 0.1836 | 0.1849 | 0.1849 | +0.001 (+0.65%) | 4,449,759 |
29 Jul 2022 | USD | 0.1816 | 0.1863 | 0.1802 | 0.1837 | 0.1837 | +0.002 (+1.16%) | 3,019,430 |
28 Jul 2022 | USD | 0.1742 | 0.1843 | 0.1738 | 0.1816 | 0.1816 | +0.007 (+4.25%) | 2,636,306 |
27 Jul 2022 | USD | 0.1635 | 0.1807 | 0.1609 | 0.1742 | 0.1742 | +0.011 (+6.61%) | 7,252,039 |
26 Jul 2022 | USD | 0.1683 | 0.1683 | 0.1582 | 0.1634 | 0.1634 | -0.005 (-2.91%) | 2,323,082 |
25 Jul 2022 | USD | 0.1791 | 0.1798 | 0.1682 | 0.1683 | 0.1683 | -0.011 (-6.03%) | 2,025,105 |
24 Jul 2022 | USD | 0.1814 | 0.1828 | 0.1788 | 0.1791 | 0.1791 | -0.002 (-1.27%) | 1,793,782 |
23 Jul 2022 | USD | 0.1858 | 0.1901 | 0.1776 | 0.1814 | 0.1814 | -0.004 (-2.37%) | 2,457,852 |
22 Jul 2022 | USD | 0.1788 | 0.1911 | 0.1781 | 0.1858 | 0.1858 | +0.007 (+3.91%) | 4,443,241 |
21 Jul 2022 | USD | 0.1742 | 0.1804 | 0.1714 | 0.1788 | 0.1788 | +0.005 (+2.64%) | 2,451,039 |
20 Jul 2022 | USD | 0.1897 | 0.1902 | 0.1726 | 0.1742 | 0.1742 | -0.015 (-8.17%) | 4,736,647 |
19 Jul 2022 | USD | 0.1889 | 0.1912 | 0.1836 | 0.1897 | 0.1897 | +0.001 (+0.37%) | 3,431,567 |
18 Jul 2022 | USD | 0.1856 | 0.1929 | 0.1844 | 0.189 | 0.189 | +0.004 (+1.89%) | 4,058,227 |
17 Jul 2022 | USD | 0.1833 | 0.1905 | 0.1797 | 0.1855 | 0.1855 | +0.002 (+1.20%) | 4,134,739 |
16 Jul 2022 | USD | 0.1747 | 0.1898 | 0.1734 | 0.1833 | 0.1833 | +0.009 (+4.98%) | 5,943,148 |
15 Jul 2022 | USD | 0.1759 | 0.1785 | 0.1737 | 0.1746 | 0.1746 | -0.001 (-0.74%) | 2,867,266 |