Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1871 | 0.191 | 0.1824 | 0.1861 | 0.1861 | -0.001 (-0.53%) | 2,052,880 |
11 Sep 2022 | USD | 0.1894 | 0.1926 | 0.1854 | 0.1871 | 0.1871 | -0.002 (-1.21%) | 2,019,579 |
10 Sep 2022 | USD | 0.1893 | 0.1991 | 0.1889 | 0.1894 | 0.1894 | +0 (+0.05%) | 3,104,118 |
9 Sep 2022 | USD | 0.178 | 0.1893 | 0.178 | 0.1893 | 0.1893 | +0.011 (+6.35%) | 3,066,445 |
8 Sep 2022 | USD | 0.1747 | 0.1902 | 0.1744 | 0.178 | 0.178 | +0.003 (+1.89%) | 5,672,151 |
7 Sep 2022 | USD | 0.1612 | 0.1771 | 0.1596 | 0.1747 | 0.1747 | +0.013 (+8.31%) | 3,519,604 |
6 Sep 2022 | USD | 0.171 | 0.1921 | 0.1612 | 0.1613 | 0.1613 | -0.01 (-5.73%) | 8,187,576 |
5 Sep 2022 | USD | 0.1666 | 0.1719 | 0.1628 | 0.1711 | 0.1711 | +0.005 (+2.76%) | 1,506,988 |
4 Sep 2022 | USD | 0.1643 | 0.1666 | 0.1622 | 0.1665 | 0.1665 | +0.002 (+1.40%) | 1,158,858 |
3 Sep 2022 | USD | 0.1662 | 0.167 | 0.162 | 0.1642 | 0.1642 | -0.002 (-1.20%) | 1,295,133 |
2 Sep 2022 | USD | 0.1705 | 0.1713 | 0.1662 | 0.1662 | 0.1662 | -0.004 (-2.52%) | 2,009,151 |
1 Sep 2022 | USD | 0.1602 | 0.1752 | 0.1597 | 0.1705 | 0.1705 | +0.01 (+6.43%) | 5,180,160 |
31 Aug 2022 | USD | 0.1617 | 0.1665 | 0.16 | 0.1602 | 0.1602 | -0.002 (-0.93%) | 1,412,849 |
30 Aug 2022 | USD | 0.1661 | 0.1744 | 0.1585 | 0.1617 | 0.1617 | -0.004 (-2.65%) | 2,119,087 |
29 Aug 2022 | USD | 0.1591 | 0.1663 | 0.1547 | 0.1661 | 0.1661 | +0.007 (+4.47%) | 2,061,859 |
28 Aug 2022 | USD | 0.1684 | 0.1692 | 0.1588 | 0.159 | 0.159 | -0.009 (-5.64%) | 2,297,738 |
27 Aug 2022 | USD | 0.175 | 0.1906 | 0.1669 | 0.1685 | 0.1685 | -0.007 (-3.77%) | 8,240,650 |
26 Aug 2022 | USD | 0.172 | 0.2035 | 0.167 | 0.1751 | 0.1751 | +0.003 (+1.80%) | 17,011,175 |
25 Aug 2022 | USD | 0.1678 | 0.1765 | 0.1677 | 0.172 | 0.172 | +0.004 (+2.50%) | 2,782,209 |
24 Aug 2022 | USD | 0.1662 | 0.1718 | 0.1616 | 0.1678 | 0.1678 | +0.002 (+0.90%) | 1,907,469 |
23 Aug 2022 | USD | 0.1639 | 0.1669 | 0.1607 | 0.1663 | 0.1663 | +0.003 (+1.59%) | 1,383,072 |
22 Aug 2022 | USD | 0.1686 | 0.1688 | 0.1573 | 0.1637 | 0.1637 | -0.005 (-2.96%) | 1,818,977 |
21 Aug 2022 | USD | 0.1598 | 0.1735 | 0.1586 | 0.1687 | 0.1687 | +0.009 (+5.64%) | 2,971,051 |
20 Aug 2022 | USD | 0.1526 | 0.1694 | 0.1524 | 0.1597 | 0.1597 | +0.007 (+4.65%) | 4,025,016 |
19 Aug 2022 | USD | 0.1772 | 0.1772 | 0.1525 | 0.1526 | 0.1526 | -0.025 (-13.93%) | 2,438,556 |
18 Aug 2022 | USD | 0.1796 | 0.1826 | 0.1769 | 0.1773 | 0.1773 | -0.002 (-1.28%) | 1,738,048 |
17 Aug 2022 | USD | 0.1822 | 0.1878 | 0.1765 | 0.1796 | 0.1796 | -0.003 (-1.43%) | 2,443,437 |
16 Aug 2022 | USD | 0.1823 | 0.1873 | 0.1809 | 0.1822 | 0.1822 | -0 (-0.16%) | 4,787,563 |
15 Aug 2022 | USD | 0.1849 | 0.2219 | 0.1798 | 0.1825 | 0.1825 | -0.002 (-1.24%) | 10,566,266 |
14 Aug 2022 | USD | 0.1977 | 0.1986 | 0.1828 | 0.1848 | 0.1848 | -0.013 (-6.53%) | 2,981,990 |