Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.3265 | 0.3317 | 0.3179 | 0.3231 | 0.3231 | -0.003 (-1.04%) | 88,326,952 |
11 Sep 2022 | USD | 0.3226 | 0.3301 | 0.3172 | 0.3265 | 0.3265 | +0.004 (+1.21%) | 80,246,614 |
10 Sep 2022 | USD | 0.3245 | 0.3271 | 0.3186 | 0.3226 | 0.3226 | -0.002 (-0.62%) | 76,851,658 |
9 Sep 2022 | USD | 0.3072 | 0.3257 | 0.3072 | 0.3246 | 0.3246 | +0.017 (+5.66%) | 106,805,291 |
8 Sep 2022 | USD | 0.2993 | 0.3072 | 0.2938 | 0.3072 | 0.3072 | +0.008 (+2.64%) | 75,067,075 |
7 Sep 2022 | USD | 0.2855 | 0.3013 | 0.2821 | 0.2993 | 0.2993 | +0.014 (+4.80%) | 82,659,304 |
6 Sep 2022 | USD | 0.3047 | 0.3089 | 0.2831 | 0.2856 | 0.2856 | -0.019 (-6.24%) | 84,354,098 |
5 Sep 2022 | USD | 0.3124 | 0.3133 | 0.2985 | 0.3046 | 0.3046 | -0.008 (-2.47%) | 51,132,956 |
4 Sep 2022 | USD | 0.3027 | 0.3188 | 0.3027 | 0.3123 | 0.3123 | +0.01 (+3.17%) | 86,586,015 |
3 Sep 2022 | USD | 0.3017 | 0.3032 | 0.2965 | 0.3027 | 0.3027 | +0.001 (+0.33%) | 41,683,092 |
2 Sep 2022 | USD | 0.2932 | 0.3064 | 0.2906 | 0.3017 | 0.3017 | +0.008 (+2.86%) | 67,192,638 |
1 Sep 2022 | USD | 0.2886 | 0.2933 | 0.284 | 0.2933 | 0.2933 | +0.005 (+1.63%) | 44,105,297 |
31 Aug 2022 | USD | 0.2914 | 0.3003 | 0.2878 | 0.2886 | 0.2886 | -0.003 (-0.93%) | 51,561,773 |
30 Aug 2022 | USD | 0.2982 | 0.3017 | 0.2848 | 0.2913 | 0.2913 | -0.007 (-2.31%) | 53,897,150 |
29 Aug 2022 | USD | 0.282 | 0.2986 | 0.2809 | 0.2982 | 0.2982 | +0.016 (+5.74%) | 57,402,405 |
28 Aug 2022 | USD | 0.2892 | 0.2948 | 0.282 | 0.282 | 0.282 | -0.007 (-2.49%) | 51,809,064 |
27 Aug 2022 | USD | 0.2822 | 0.2902 | 0.2797 | 0.2892 | 0.2892 | +0.007 (+2.48%) | 65,267,730 |
26 Aug 2022 | USD | 0.3072 | 0.3074 | 0.2805 | 0.2822 | 0.2822 | -0.025 (-8.17%) | 106,667,549 |
25 Aug 2022 | USD | 0.3024 | 0.3095 | 0.3009 | 0.3073 | 0.3073 | +0.005 (+1.62%) | 71,448,809 |
24 Aug 2022 | USD | 0.3077 | 0.309 | 0.2994 | 0.3024 | 0.3024 | -0.005 (-1.72%) | 69,399,573 |
23 Aug 2022 | USD | 0.303 | 0.309 | 0.2936 | 0.3077 | 0.3077 | +0.005 (+1.55%) | 70,940,067 |
22 Aug 2022 | USD | 0.3067 | 0.3068 | 0.2909 | 0.303 | 0.303 | -0.004 (-1.24%) | 72,896,184 |
21 Aug 2022 | USD | 0.3004 | 0.3088 | 0.2981 | 0.3068 | 0.3068 | +0.006 (+2.10%) | 61,131,130 |
20 Aug 2022 | USD | 0.3032 | 0.3123 | 0.2948 | 0.3005 | 0.3005 | -0.003 (-0.92%) | 75,438,839 |
19 Aug 2022 | USD | 0.3332 | 0.3335 | 0.3012 | 0.3033 | 0.3033 | -0.03 (-8.97%) | 125,998,377 |
18 Aug 2022 | USD | 0.3398 | 0.3472 | 0.329 | 0.3332 | 0.3332 | -0.006 (-1.88%) | 63,746,142 |
17 Aug 2022 | USD | 0.353 | 0.3641 | 0.3381 | 0.3396 | 0.3396 | -0.013 (-3.80%) | 86,037,321 |
16 Aug 2022 | USD | 0.358 | 0.3598 | 0.35 | 0.353 | 0.353 | -0.005 (-1.42%) | 61,993,563 |
15 Aug 2022 | USD | 0.3643 | 0.3753 | 0.3515 | 0.3581 | 0.3581 | -0.006 (-1.70%) | 85,536,729 |
14 Aug 2022 | USD | 0.3683 | 0.383 | 0.3607 | 0.3643 | 0.3643 | -0.004 (-1.09%) | 105,604,974 |