Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4589 | 0.5279 | 0.4554 | 0.5274 | 0.5274 | +0.069 (+14.93%) | 225 |
11 Sep 2022 | USD | 0.4585 | 0.4589 | 0.4521 | 0.4589 | 0.4589 | +0 (+0.09%) | 21 |
10 Sep 2022 | USD | 0.5013 | 0.5068 | 0.4474 | 0.4585 | 0.4585 | -0.043 (-8.56%) | 51 |
9 Sep 2022 | USD | 0.4295 | 0.5027 | 0.4291 | 0.5014 | 0.5014 | +0.072 (+16.74%) | 90 |
8 Sep 2022 | USD | 0.3567 | 0.4296 | 0.3513 | 0.4295 | 0.4295 | +0.073 (+20.41%) | 55 |
7 Sep 2022 | USD | 0.3795 | 0.3802 | 0.3465 | 0.3567 | 0.3567 | -0.023 (-6.01%) | 23 |
6 Sep 2022 | USD | 0.4559 | 0.4672 | 0.3795 | 0.3795 | 0.3795 | -0.076 (-16.74%) | 209 |
5 Sep 2022 | USD | 0.478 | 0.479 | 0.3868 | 0.4558 | 0.4558 | -0.022 (-4.64%) | 197 |
4 Sep 2022 | USD | 0.4166 | 0.4783 | 0.4158 | 0.478 | 0.478 | +0.061 (+14.74%) | 49 |
3 Sep 2022 | USD | 0.4785 | 0.4801 | 0.4138 | 0.4166 | 0.4166 | -0.062 (-12.94%) | 48 |
2 Sep 2022 | USD | 0.3957 | 0.4888 | 0.3928 | 0.4785 | 0.4785 | +0.083 (+20.92%) | 44 |
1 Sep 2022 | USD | 0.4808 | 0.4848 | 0.3885 | 0.3957 | 0.3957 | -0.085 (-17.70%) | 46 |
31 Aug 2022 | USD | 0.4758 | 0.4905 | 0.4758 | 0.4808 | 0.4808 | +0.005 (+1.05%) | 122 |
30 Aug 2022 | USD | 0.4884 | 0.4934 | 0.4036 | 0.4758 | 0.4758 | -0.013 (-2.58%) | 284 |
29 Aug 2022 | USD | 0.4762 | 0.4937 | 0.3884 | 0.4884 | 0.4884 | +0.012 (+2.56%) | 170 |
28 Aug 2022 | USD | 0.3932 | 0.4868 | 0.3896 | 0.4762 | 0.4762 | +0.083 (+21.11%) | 58 |
27 Aug 2022 | USD | 0.487 | 0.4957 | 0.3908 | 0.3932 | 0.3932 | -0.094 (-19.24%) | 210 |
26 Aug 2022 | USD | 0.509 | 0.5138 | 0.4522 | 0.4869 | 0.4869 | -0.022 (-4.36%) | 325 |
25 Aug 2022 | USD | 0.5013 | 0.5173 | 0.4439 | 0.5091 | 0.5091 | +0.008 (+1.56%) | 199 |
24 Aug 2022 | USD | 0.5347 | 0.5356 | 0.4344 | 0.5013 | 0.5013 | -0.033 (-6.25%) | 17 |
23 Aug 2022 | USD | 0.5346 | 0.5398 | 0.4281 | 0.5347 | 0.5347 | +0 (+0.04%) | 1,318 |
22 Aug 2022 | USD | 0.3913 | 0.5359 | 0.3718 | 0.5345 | 0.5345 | +0.143 (+36.60%) | 1,307 |
21 Aug 2022 | USD | 0.3723 | 0.3923 | 0.3712 | 0.3913 | 0.3913 | +0.019 (+5.08%) | 1 |
20 Aug 2022 | USD | 0.3646 | 0.3754 | 0.3646 | 0.3724 | 0.3724 | +0.008 (+2.11%) | 10 |
19 Aug 2022 | USD | 0.4038 | 0.4038 | 0.3645 | 0.3647 | 0.3647 | -0.039 (-9.66%) | 10 |
18 Aug 2022 | USD | 0.4054 | 0.4097 | 0.4032 | 0.4037 | 0.4037 | -0.002 (-0.39%) | 0 |
17 Aug 2022 | USD | 0.4088 | 0.4178 | 0.3997 | 0.4053 | 0.4053 | -0.004 (-0.88%) | 1 |
16 Aug 2022 | USD | 0.4986 | 0.4987 | 0.4063 | 0.4089 | 0.4089 | -0.09 (-17.99%) | 0 |
15 Aug 2022 | USD | 0.508 | 0.5507 | 0.4702 | 0.4986 | 0.4986 | -0.009 (-1.85%) | 0 |
14 Aug 2022 | USD | 0.4759 | 0.5197 | 0.4749 | 0.508 | 0.508 | +0.032 (+6.77%) | 0 |