Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.0 (0.0%) | 0 |
8 Sep 2022 | USD | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.0 (0.0%) | 0 |
7 Sep 2022 | USD | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.0 (0.0%) | 0 |
6 Sep 2022 | USD | 0.4311 | 0.4688 | 0.4311 | 0.4454 | 0.4454 | +0.019 (+4.55%) | 534,538 |
2 Sep 2022 | USD | 0.44 | 0.4636 | 0.426 | 0.426 | 0.426 | -0.004 (-1.00%) | 591,519 |
1 Sep 2022 | USD | 0.447 | 0.447 | 0.4241 | 0.4303 | 0.4303 | -0.022 (-4.80%) | 400,694 |
31 Aug 2022 | USD | 0.422 | 0.4642 | 0.422 | 0.452 | 0.452 | -0.004 (-0.88%) | 1,299,756 |
30 Aug 2022 | USD | 0.47 | 0.47 | 0.449 | 0.456 | 0.456 | -0.014 (-2.98%) | 531,545 |
29 Aug 2022 | USD | 0.4684 | 0.4796 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 541,132 |
26 Aug 2022 | USD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 642,500 |
25 Aug 2022 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 330,000 |
24 Aug 2022 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 157,500 |
23 Aug 2022 | USD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 273,900 |
22 Aug 2022 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 863,800 |
19 Aug 2022 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 394,400 |
18 Aug 2022 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 484,600 |
17 Aug 2022 | USD | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 729,800 |
16 Aug 2022 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 494,100 |
15 Aug 2022 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 274,300 |
12 Aug 2022 | USD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 731,400 |
11 Aug 2022 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 343,000 |
10 Aug 2022 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 301,700 |
9 Aug 2022 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 771,000 |
8 Aug 2022 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,424,500 |
5 Aug 2022 | USD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 633,300 |
4 Aug 2022 | USD | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 1,049,300 |
3 Aug 2022 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | -0.008 (-1.56%) | 725,200 |
2 Aug 2022 | USD | 0.51 | 0.5242 | 0.5015 | 0.5079 | 0.5079 | -0.007 (-1.38%) | 291,094 |
1 Aug 2022 | USD | 0.5159 | 0.5159 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 212,232 |
29 Jul 2022 | USD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 745,800 |