Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.2591 | 0.2803 | 0.2149 | 0.2154 | 0.2154 | -0.044 (-17.03%) | 110,821,000 |
11 Sep 2022 | USD | 0.174 | 0.3128 | 0.162 | 0.2596 | 0.2596 | +0.086 (+49.11%) | 504,641,897 |
10 Sep 2022 | USD | 0.1361 | 0.2251 | 0.1306 | 0.1741 | 0.1741 | +0.038 (+27.92%) | 66,414,759 |
9 Sep 2022 | USD | 0.1534 | 0.1595 | 0.1309 | 0.1361 | 0.1361 | -0.017 (-11.34%) | 20,373,991 |
8 Sep 2022 | USD | 0.1191 | 0.1792 | 0.1189 | 0.1535 | 0.1535 | +0.034 (+28.88%) | 52,777,726 |
7 Sep 2022 | USD | 0.1161 | 0.1199 | 0.1141 | 0.1191 | 0.1191 | +0.003 (+2.50%) | 2,015,203 |
6 Sep 2022 | USD | 0.1229 | 0.1242 | 0.1154 | 0.1162 | 0.1162 | -0.007 (-5.45%) | 2,593,112 |
5 Sep 2022 | USD | 0.1228 | 0.1237 | 0.1201 | 0.1229 | 0.1229 | +0 (+0.08%) | 2,386,198 |
4 Sep 2022 | USD | 0.1217 | 0.1228 | 0.1204 | 0.1228 | 0.1228 | +0.001 (+0.90%) | 992,096 |
3 Sep 2022 | USD | 0.1223 | 0.1224 | 0.1206 | 0.1217 | 0.1217 | -0.001 (-0.41%) | 995,144 |
2 Sep 2022 | USD | 0.1236 | 0.1245 | 0.1214 | 0.1222 | 0.1222 | -0.002 (-1.21%) | 1,512,974 |
1 Sep 2022 | USD | 0.1244 | 0.1246 | 0.1189 | 0.1237 | 0.1237 | -0.001 (-0.56%) | 1,901,670 |
31 Aug 2022 | USD | 0.1235 | 0.1271 | 0.1232 | 0.1244 | 0.1244 | +0.001 (+0.81%) | 2,431,766 |
30 Aug 2022 | USD | 0.1229 | 0.1279 | 0.1193 | 0.1234 | 0.1234 | +0 (+0.33%) | 4,070,357 |
29 Aug 2022 | USD | 0.1191 | 0.123 | 0.1174 | 0.123 | 0.123 | +0.004 (+3.27%) | 2,174,141 |
28 Aug 2022 | USD | 0.1201 | 0.1266 | 0.1191 | 0.1191 | 0.1191 | -0.001 (-0.83%) | 2,480,559 |
27 Aug 2022 | USD | 0.1214 | 0.1232 | 0.1192 | 0.1201 | 0.1201 | -0.001 (-1.07%) | 1,737,144 |
26 Aug 2022 | USD | 0.1315 | 0.1322 | 0.121 | 0.1214 | 0.1214 | -0.01 (-7.68%) | 4,962,688 |
25 Aug 2022 | USD | 0.1247 | 0.1351 | 0.1244 | 0.1315 | 0.1315 | +0.007 (+5.62%) | 12,218,187 |
24 Aug 2022 | USD | 0.1246 | 0.1267 | 0.1216 | 0.1245 | 0.1245 | -0 (-0.08%) | 3,035,066 |
23 Aug 2022 | USD | 0.1222 | 0.1248 | 0.1216 | 0.1246 | 0.1246 | +0.003 (+2.05%) | 3,640,935 |
22 Aug 2022 | USD | 0.1245 | 0.1259 | 0.1181 | 0.1221 | 0.1221 | -0.002 (-1.93%) | 3,660,842 |
21 Aug 2022 | USD | 0.123 | 0.1255 | 0.1213 | 0.1245 | 0.1245 | +0.001 (+0.73%) | 2,602,187 |
20 Aug 2022 | USD | 0.1224 | 0.1268 | 0.1211 | 0.1236 | 0.1236 | +0.001 (+0.90%) | 2,429,639 |
19 Aug 2022 | USD | 0.1368 | 0.137 | 0.1222 | 0.1225 | 0.1225 | -0.014 (-10.45%) | 6,587,080 |
18 Aug 2022 | USD | 0.1389 | 0.1409 | 0.1366 | 0.1368 | 0.1368 | -0.002 (-1.51%) | 1,903,150 |
17 Aug 2022 | USD | 0.1447 | 0.1475 | 0.1367 | 0.1389 | 0.1389 | -0.006 (-4.07%) | 4,502,458 |
16 Aug 2022 | USD | 0.1477 | 0.1479 | 0.1439 | 0.1448 | 0.1448 | -0.003 (-1.96%) | 3,751,304 |
15 Aug 2022 | USD | 0.1483 | 0.1593 | 0.1456 | 0.1477 | 0.1477 | -0.001 (-0.40%) | 16,342,345 |
14 Aug 2022 | USD | 0.1521 | 0.1533 | 0.1479 | 0.1483 | 0.1483 | -0.004 (-2.50%) | 3,932,813 |