Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.4671 | 0.4712 | 0.4558 | 0.4581 | 0.4581 | -0.009 (-1.93%) | 48,431,769 |
12 Aug 2022 | USD | 0.4604 | 0.4752 | 0.45 | 0.4671 | 0.4671 | +0.007 (+1.48%) | 71,265,783 |
11 Aug 2022 | USD | 0.4631 | 0.4715 | 0.4538 | 0.4603 | 0.4603 | -0.003 (-0.60%) | 82,531,491 |
10 Aug 2022 | USD | 0.4372 | 0.4649 | 0.4162 | 0.4631 | 0.4631 | +0.026 (+5.92%) | 113,026,608 |
9 Aug 2022 | USD | 0.4363 | 0.4557 | 0.4352 | 0.4372 | 0.4372 | +0.001 (+0.25%) | 124,665,032 |
8 Aug 2022 | USD | 0.4294 | 0.4483 | 0.4281 | 0.4361 | 0.4361 | +0.007 (+1.56%) | 49,265,585 |
7 Aug 2022 | USD | 0.4324 | 0.4352 | 0.4241 | 0.4294 | 0.4294 | -0.003 (-0.72%) | 38,054,571 |
6 Aug 2022 | USD | 0.4291 | 0.4516 | 0.4274 | 0.4325 | 0.4325 | +0.003 (+0.79%) | 88,267,285 |
5 Aug 2022 | USD | 0.4036 | 0.4394 | 0.4023 | 0.4291 | 0.4291 | +0.025 (+6.32%) | 115,366,255 |
4 Aug 2022 | USD | 0.3958 | 0.4092 | 0.3941 | 0.4036 | 0.4036 | +0.008 (+1.97%) | 44,289,794 |
3 Aug 2022 | USD | 0.3987 | 0.4074 | 0.3864 | 0.3958 | 0.3958 | -0.003 (-0.73%) | 44,989,300 |
2 Aug 2022 | USD | 0.4173 | 0.4202 | 0.391 | 0.3987 | 0.3987 | -0.018 (-4.43%) | 66,941,197 |
1 Aug 2022 | USD | 0.3998 | 0.4441 | 0.3989 | 0.4172 | 0.4172 | +0.017 (+4.33%) | 123,828,233 |
31 Jul 2022 | USD | 0.4051 | 0.4259 | 0.3981 | 0.3999 | 0.3999 | -0.005 (-1.28%) | 72,382,792 |
30 Jul 2022 | USD | 0.4046 | 0.4283 | 0.4028 | 0.4051 | 0.4051 | +0 (+0.10%) | 90,037,828 |
29 Jul 2022 | USD | 0.4084 | 0.4172 | 0.3933 | 0.4047 | 0.4047 | -0.004 (-0.91%) | 66,365,644 |
28 Jul 2022 | USD | 0.3954 | 0.4156 | 0.3864 | 0.4084 | 0.4084 | +0.013 (+3.29%) | 66,491,608 |
27 Jul 2022 | USD | 0.3659 | 0.3954 | 0.3587 | 0.3954 | 0.3954 | +0.029 (+8.06%) | 48,860,981 |
26 Jul 2022 | USD | 0.3612 | 0.3659 | 0.3507 | 0.3659 | 0.3659 | +0.005 (+1.30%) | 42,973,849 |
25 Jul 2022 | USD | 0.388 | 0.3885 | 0.3612 | 0.3612 | 0.3612 | -0.027 (-6.91%) | 44,677,574 |
24 Jul 2022 | USD | 0.3883 | 0.3971 | 0.3865 | 0.388 | 0.388 | -0 (-0.08%) | 38,182,841 |
23 Jul 2022 | USD | 0.3876 | 0.3986 | 0.3764 | 0.3883 | 0.3883 | +0.001 (+0.13%) | 58,670,931 |
22 Jul 2022 | USD | 0.4015 | 0.4154 | 0.383 | 0.3878 | 0.3878 | -0.014 (-3.39%) | 78,883,621 |
21 Jul 2022 | USD | 0.3944 | 0.4028 | 0.3806 | 0.4014 | 0.4014 | +0.007 (+1.80%) | 80,098,110 |
20 Jul 2022 | USD | 0.4297 | 0.4413 | 0.3935 | 0.3943 | 0.3943 | -0.035 (-8.22%) | 115,129,333 |
19 Jul 2022 | USD | 0.4136 | 0.4373 | 0.4116 | 0.4296 | 0.4296 | +0.016 (+3.82%) | 128,734,059 |
18 Jul 2022 | USD | 0.3845 | 0.4182 | 0.3843 | 0.4138 | 0.4138 | +0.029 (+7.65%) | 86,900,230 |
17 Jul 2022 | USD | 0.3977 | 0.4057 | 0.3844 | 0.3844 | 0.3844 | -0.013 (-3.34%) | 53,721,732 |
16 Jul 2022 | USD | 0.3894 | 0.4027 | 0.3838 | 0.3977 | 0.3977 | +0.008 (+2.11%) | 64,209,925 |
15 Jul 2022 | USD | 0.3872 | 0.3992 | 0.383 | 0.3895 | 0.3895 | +0.003 (+0.67%) | 76,030,518 |