Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.444 | 0.4632 | 0.4347 | 0.4439 | 0.4439 | -0 (-0.02%) | 41,052,350 |
11 Sep 2022 | USD | 0.4436 | 0.4554 | 0.4348 | 0.444 | 0.444 | +0 (+0.07%) | 24,174,653 |
10 Sep 2022 | USD | 0.452 | 0.4664 | 0.4364 | 0.4437 | 0.4437 | -0.008 (-1.81%) | 28,962,132 |
9 Sep 2022 | USD | 0.3993 | 0.4536 | 0.3993 | 0.4519 | 0.4519 | +0.053 (+13.17%) | 27,063,275 |
8 Sep 2022 | USD | 0.4027 | 0.4054 | 0.3871 | 0.3993 | 0.3993 | -0.004 (-0.87%) | 10,280,367 |
7 Sep 2022 | USD | 0.3888 | 0.4069 | 0.3884 | 0.4028 | 0.4028 | +0.014 (+3.55%) | 8,350,127 |
6 Sep 2022 | USD | 0.431 | 0.4408 | 0.3889 | 0.389 | 0.389 | -0.042 (-9.77%) | 9,507,809 |
5 Sep 2022 | USD | 0.434 | 0.438 | 0.4206 | 0.4311 | 0.4311 | -0.003 (-0.65%) | 5,934,068 |
4 Sep 2022 | USD | 0.4412 | 0.4458 | 0.4292 | 0.4339 | 0.4339 | -0.007 (-1.65%) | 6,739,577 |
3 Sep 2022 | USD | 0.4361 | 0.4512 | 0.4319 | 0.4412 | 0.4412 | +0.005 (+1.15%) | 10,922,022 |
2 Sep 2022 | USD | 0.4263 | 0.4377 | 0.4117 | 0.4362 | 0.4362 | +0.01 (+2.30%) | 11,725,114 |
1 Sep 2022 | USD | 0.4386 | 0.4449 | 0.4194 | 0.4264 | 0.4264 | -0.012 (-2.74%) | 13,229,546 |
31 Aug 2022 | USD | 0.4298 | 0.4508 | 0.4237 | 0.4384 | 0.4384 | +0.009 (+2.00%) | 20,130,924 |
30 Aug 2022 | USD | 0.424 | 0.4452 | 0.4088 | 0.4298 | 0.4298 | +0.006 (+1.39%) | 26,769,228 |
29 Aug 2022 | USD | 0.3667 | 0.4258 | 0.3639 | 0.4239 | 0.4239 | +0.057 (+15.60%) | 24,584,170 |
28 Aug 2022 | USD | 0.3754 | 0.3871 | 0.3667 | 0.3667 | 0.3667 | -0.009 (-2.29%) | 10,607,388 |
27 Aug 2022 | USD | 0.3876 | 0.3882 | 0.3699 | 0.3753 | 0.3753 | -0.012 (-3.10%) | 17,112,706 |
26 Aug 2022 | USD | 0.424 | 0.4286 | 0.3851 | 0.3873 | 0.3873 | -0.037 (-8.66%) | 27,219,106 |
25 Aug 2022 | USD | 0.4108 | 0.4415 | 0.4107 | 0.424 | 0.424 | +0.013 (+3.24%) | 25,114,414 |
24 Aug 2022 | USD | 0.41 | 0.4226 | 0.4023 | 0.4107 | 0.4107 | +0.001 (+0.17%) | 24,022,373 |
23 Aug 2022 | USD | 0.4028 | 0.4136 | 0.3822 | 0.41 | 0.41 | +0.007 (+1.84%) | 28,421,780 |
22 Aug 2022 | USD | 0.4288 | 0.4307 | 0.39 | 0.4026 | 0.4026 | -0.026 (-6.13%) | 17,614,988 |
21 Aug 2022 | USD | 0.4101 | 0.4332 | 0.407 | 0.4289 | 0.4289 | +0.019 (+4.58%) | 16,296,323 |
20 Aug 2022 | USD | 0.4005 | 0.4387 | 0.3928 | 0.4101 | 0.4101 | +0.009 (+2.37%) | 23,433,039 |
19 Aug 2022 | USD | 0.4373 | 0.4375 | 0.3956 | 0.4006 | 0.4006 | -0.037 (-8.41%) | 18,630,313 |
18 Aug 2022 | USD | 0.4693 | 0.4779 | 0.4359 | 0.4374 | 0.4374 | -0.032 (-6.74%) | 13,148,336 |
17 Aug 2022 | USD | 0.5057 | 0.5222 | 0.4667 | 0.469 | 0.469 | -0.037 (-7.26%) | 12,994,611 |
16 Aug 2022 | USD | 0.5249 | 0.5308 | 0.5025 | 0.5057 | 0.5057 | -0.019 (-3.71%) | 14,682,342 |
15 Aug 2022 | USD | 0.5345 | 0.5511 | 0.5167 | 0.5252 | 0.5252 | -0.009 (-1.74%) | 14,869,399 |
14 Aug 2022 | USD | 0.5574 | 0.5754 | 0.5284 | 0.5345 | 0.5345 | -0.023 (-4.09%) | 17,813,744 |