Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.4757 | 0.4789 | 0.4607 | 0.4609 | 0.4609 | -0.015 (-3.11%) | 30,257,936 |
12 Aug 2022 | USD | 0.459 | 0.497 | 0.4525 | 0.4757 | 0.4757 | +0.016 (+3.57%) | 44,481,237 |
11 Aug 2022 | USD | 0.4554 | 0.4912 | 0.4554 | 0.4593 | 0.4593 | +0.004 (+0.86%) | 27,572,958 |
10 Aug 2022 | USD | 0.4325 | 0.458 | 0.4235 | 0.4554 | 0.4554 | +0.023 (+5.29%) | 22,160,261 |
9 Aug 2022 | USD | 0.4655 | 0.4666 | 0.425 | 0.4325 | 0.4325 | -0.033 (-7.09%) | 20,461,220 |
8 Aug 2022 | USD | 0.465 | 0.4803 | 0.4629 | 0.4655 | 0.4655 | +0.001 (+0.11%) | 29,497,265 |
7 Aug 2022 | USD | 0.4531 | 0.4724 | 0.444 | 0.465 | 0.465 | +0.012 (+2.65%) | 19,911,216 |
6 Aug 2022 | USD | 0.4568 | 0.4693 | 0.453 | 0.453 | 0.453 | -0.004 (-0.88%) | 20,682,756 |
5 Aug 2022 | USD | 0.4383 | 0.457 | 0.4373 | 0.457 | 0.457 | +0.019 (+4.27%) | 17,603,866 |
4 Aug 2022 | USD | 0.4389 | 0.461 | 0.4289 | 0.4383 | 0.4383 | -0 (-0.09%) | 27,413,194 |
3 Aug 2022 | USD | 0.4462 | 0.4573 | 0.4283 | 0.4387 | 0.4387 | -0.007 (-1.68%) | 35,593,535 |
2 Aug 2022 | USD | 0.4677 | 0.4705 | 0.432 | 0.4462 | 0.4462 | -0.021 (-4.49%) | 41,176,841 |
1 Aug 2022 | USD | 0.4636 | 0.4789 | 0.4509 | 0.4672 | 0.4672 | +0.004 (+0.82%) | 39,045,191 |
31 Jul 2022 | USD | 0.4586 | 0.514 | 0.4568 | 0.4634 | 0.4634 | +0.005 (+1.05%) | 50,269,111 |
30 Jul 2022 | USD | 0.4746 | 0.5002 | 0.4541 | 0.4586 | 0.4586 | -0.016 (-3.39%) | 49,549,798 |
29 Jul 2022 | USD | 0.4686 | 0.4958 | 0.4558 | 0.4747 | 0.4747 | +0.006 (+1.30%) | 44,305,270 |
28 Jul 2022 | USD | 0.4491 | 0.4955 | 0.4446 | 0.4686 | 0.4686 | +0.019 (+4.30%) | 19,939,465 |
27 Jul 2022 | USD | 0.4143 | 0.4524 | 0.4112 | 0.4493 | 0.4493 | +0.035 (+8.45%) | 19,580,660 |
26 Jul 2022 | USD | 0.428 | 0.4281 | 0.3998 | 0.4143 | 0.4143 | -0.014 (-3.22%) | 12,165,966 |
25 Jul 2022 | USD | 0.4238 | 0.4846 | 0.4238 | 0.4281 | 0.4281 | +0.004 (+1.01%) | 38,694,246 |
24 Jul 2022 | USD | 0.4481 | 0.4493 | 0.4224 | 0.4238 | 0.4238 | -0.024 (-5.42%) | 9,508,034 |
23 Jul 2022 | USD | 0.4003 | 0.4637 | 0.3966 | 0.4481 | 0.4481 | +0.048 (+11.86%) | 25,894,841 |
22 Jul 2022 | USD | 0.4217 | 0.4347 | 0.3964 | 0.4006 | 0.4006 | -0.021 (-5.03%) | 7,351,766 |
21 Jul 2022 | USD | 0.4012 | 0.4273 | 0.3927 | 0.4218 | 0.4218 | +0.021 (+5.11%) | 9,765,886 |
20 Jul 2022 | USD | 0.4376 | 0.4461 | 0.3939 | 0.4013 | 0.4013 | -0.036 (-8.30%) | 11,116,939 |
19 Jul 2022 | USD | 0.4273 | 0.4693 | 0.4139 | 0.4376 | 0.4376 | +0.01 (+2.39%) | 21,459,481 |
18 Jul 2022 | USD | 0.3953 | 0.4427 | 0.3953 | 0.4274 | 0.4274 | +0.032 (+8.15%) | 15,017,092 |
17 Jul 2022 | USD | 0.4091 | 0.4137 | 0.394 | 0.3952 | 0.3952 | -0.014 (-3.42%) | 7,453,408 |
16 Jul 2022 | USD | 0.3973 | 0.4122 | 0.3851 | 0.4092 | 0.4092 | +0.012 (+2.94%) | 8,195,031 |
15 Jul 2022 | USD | 0.4044 | 0.4233 | 0.3868 | 0.3975 | 0.3975 | -0.007 (-1.68%) | 11,758,173 |