Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.5138 | 0.5171 | 0.494 | 0.4985 | 0.4985 | -0.015 (-3.00%) | 8,239,374 |
11 Sep 2022 | USD | 0.5051 | 0.518 | 0.4991 | 0.5139 | 0.5139 | +0.009 (+1.74%) | 9,768,058 |
10 Sep 2022 | USD | 0.4987 | 0.5124 | 0.4924 | 0.5051 | 0.5051 | +0.006 (+1.28%) | 17,076,597 |
9 Sep 2022 | USD | 0.4792 | 0.5232 | 0.4762 | 0.4987 | 0.4987 | +0.02 (+4.09%) | 32,483,829 |
8 Sep 2022 | USD | 0.4679 | 0.5506 | 0.4635 | 0.4791 | 0.4791 | +0.011 (+2.39%) | 36,429,996 |
7 Sep 2022 | USD | 0.4503 | 0.4716 | 0.4403 | 0.4679 | 0.4679 | +0.018 (+4.00%) | 10,498,148 |
6 Sep 2022 | USD | 0.477 | 0.4818 | 0.4486 | 0.4499 | 0.4499 | -0.027 (-5.70%) | 8,349,029 |
5 Sep 2022 | USD | 0.4669 | 0.4777 | 0.4598 | 0.4771 | 0.4771 | +0.01 (+2.18%) | 5,141,410 |
4 Sep 2022 | USD | 0.4592 | 0.4691 | 0.4532 | 0.4669 | 0.4669 | +0.008 (+1.68%) | 3,473,915 |
3 Sep 2022 | USD | 0.4663 | 0.4673 | 0.4556 | 0.4592 | 0.4592 | -0.007 (-1.50%) | 4,497,642 |
2 Sep 2022 | USD | 0.4683 | 0.475 | 0.4605 | 0.4662 | 0.4662 | -0.003 (-0.53%) | 8,034,957 |
1 Sep 2022 | USD | 0.4601 | 0.4687 | 0.4453 | 0.4687 | 0.4687 | +0.009 (+1.87%) | 7,955,333 |
31 Aug 2022 | USD | 0.4523 | 0.4723 | 0.4503 | 0.4601 | 0.4601 | +0.008 (+1.75%) | 11,474,193 |
30 Aug 2022 | USD | 0.4598 | 0.4722 | 0.4407 | 0.4522 | 0.4522 | -0.008 (-1.67%) | 11,028,374 |
29 Aug 2022 | USD | 0.4422 | 0.4686 | 0.4365 | 0.4599 | 0.4599 | +0.017 (+3.81%) | 15,613,640 |
28 Aug 2022 | USD | 0.4597 | 0.4598 | 0.443 | 0.443 | 0.443 | -0.017 (-3.65%) | 10,238,585 |
27 Aug 2022 | USD | 0.4514 | 0.4609 | 0.4438 | 0.4598 | 0.4598 | +0.008 (+1.86%) | 12,040,794 |
26 Aug 2022 | USD | 0.498 | 0.498 | 0.4513 | 0.4514 | 0.4514 | -0.047 (-9.36%) | 14,254,278 |
25 Aug 2022 | USD | 0.4906 | 0.4992 | 0.4887 | 0.498 | 0.498 | +0.007 (+1.51%) | 11,831,052 |
24 Aug 2022 | USD | 0.4937 | 0.4957 | 0.4825 | 0.4906 | 0.4906 | -0.003 (-0.63%) | 13,638,715 |
23 Aug 2022 | USD | 0.4841 | 0.4959 | 0.4728 | 0.4937 | 0.4937 | +0.01 (+1.98%) | 11,719,617 |
22 Aug 2022 | USD | 0.49 | 0.494 | 0.4661 | 0.4841 | 0.4841 | -0.006 (-1.22%) | 13,287,280 |
21 Aug 2022 | USD | 0.4703 | 0.4952 | 0.4698 | 0.4901 | 0.4901 | +0.02 (+4.21%) | 11,068,297 |
20 Aug 2022 | USD | 0.4765 | 0.4949 | 0.4555 | 0.4703 | 0.4703 | -0.006 (-1.30%) | 12,138,968 |
19 Aug 2022 | USD | 0.5378 | 0.5378 | 0.4763 | 0.4765 | 0.4765 | -0.061 (-11.40%) | 15,743,986 |
18 Aug 2022 | USD | 0.5465 | 0.5523 | 0.5346 | 0.5378 | 0.5378 | -0.009 (-1.57%) | 11,576,200 |
17 Aug 2022 | USD | 0.5674 | 0.5861 | 0.5438 | 0.5464 | 0.5464 | -0.021 (-3.72%) | 14,933,025 |
16 Aug 2022 | USD | 0.578 | 0.5837 | 0.5663 | 0.5675 | 0.5675 | -0.011 (-1.83%) | 14,848,994 |
15 Aug 2022 | USD | 0.6 | 0.6055 | 0.5678 | 0.5781 | 0.5781 | -0.022 (-3.65%) | 14,966,929 |
14 Aug 2022 | USD | 0.6108 | 0.6208 | 0.5807 | 0.6 | 0.6 | -0.011 (-1.75%) | 16,942,962 |