Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.44 | 0.45 | 0.409 | 0.409 | 3,681 | -0.02 (-4.66%) | 73,200 |
9 Sep 2022 | USD | 0.388 | 0.455 | 0.388 | 0.429 | 3,861 | -0.006 (-1.38%) | 134,300 |
8 Sep 2022 | USD | 0.489 | 0.489 | 0.413 | 0.435 | 3,915 | -0.015 (-3.33%) | 175,100 |
7 Sep 2022 | USD | 0.42 | 0.681 | 0.41 | 0.45 | 4,050 | +0.046 (+11.39%) | 3,463,200 |
6 Sep 2022 | USD | 0.409 | 0.44 | 0.39 | 0.404 | 3,636 | +0.014 (+3.59%) | 85,500 |
2 Sep 2022 | USD | 0.392 | 0.43 | 0.39 | 0.39 | 3,510 | -0.002 (-0.51%) | 79,500 |
1 Sep 2022 | USD | 0.432 | 0.432 | 0.39 | 0.392 | 3,528 | -0.016 (-3.92%) | 38,000 |
31 Aug 2022 | USD | 0.47 | 0.49 | 0.37 | 0.408 | 3,672 | -0.057 (-12.26%) | 359,300 |
30 Aug 2022 | USD | 0.481 | 0.54 | 0.46 | 0.465 | 4,185 | -0.014 (-2.92%) | 89,000 |
29 Aug 2022 | USD | 0.527 | 0.527 | 0.479 | 0.479 | 4,311 | -0.022 (-4.39%) | 139,900 |
26 Aug 2022 | USD | 0.519 | 0.56 | 0.485 | 0.501 | 4,509 | +0.02 (+4.16%) | 142,500 |
25 Aug 2022 | USD | 0.583 | 0.641 | 0.475 | 0.481 | 4,329 | -0.114 (-19.16%) | 379,800 |
24 Aug 2022 | USD | 0.58 | 0.6 | 0.58 | 0.595 | 5,355 | -0.003 (-0.50%) | 23,200 |
23 Aug 2022 | USD | 0.675 | 0.675 | 0.577 | 0.598 | 5,382 | -0.05 (-7.72%) | 81,200 |
22 Aug 2022 | USD | 0.68 | 0.68 | 0.64 | 0.648 | 5,832 | -0.042 (-6.09%) | 56,500 |
19 Aug 2022 | USD | 0.67 | 0.76 | 0.65 | 0.69 | 6,210 | +0.02 (+2.99%) | 87,400 |
18 Aug 2022 | USD | 0.71 | 0.75 | 0.67 | 0.67 | 6,030 | -0.04 (-5.63%) | 50,600 |
17 Aug 2022 | USD | 0.727 | 0.83 | 0.686 | 0.71 | 6,390 | -0.02 (-2.74%) | 228,300 |
16 Aug 2022 | USD | 0.774 | 0.808 | 0.73 | 0.73 | 6,570 | -0.044 (-5.68%) | 80,400 |
15 Aug 2022 | USD | 0.788 | 0.815 | 0.774 | 0.774 | 6,966 | +0.004 (+0.52%) | 65,800 |
12 Aug 2022 | USD | 0.774 | 0.775 | 0.71 | 0.77 | 6,930 | +0.02 (+2.67%) | 39,900 |
11 Aug 2022 | USD | 0.758 | 0.788 | 0.718 | 0.75 | 6,750 | -0.008 (-1.06%) | 28,100 |
10 Aug 2022 | USD | 0.725 | 0.758 | 0.71 | 0.758 | 6,822 | +0.033 (+4.55%) | 43,600 |
9 Aug 2022 | USD | 0.82 | 0.82 | 0.66 | 0.725 | 6,525 | -0.076 (-9.49%) | 138,800 |
8 Aug 2022 | USD | 0.821 | 0.84 | 0.801 | 0.801 | 7,209 | -0.046 (-5.43%) | 32,200 |
5 Aug 2022 | USD | 0.929 | 0.929 | 0.8 | 0.847 | 7,623 | -0.038 (-4.29%) | 288,600 |
4 Aug 2022 | USD | 0.924 | 0.97 | 0.88 | 0.885 | 7,965 | -0.039 (-4.22%) | 44,700 |
3 Aug 2022 | USD | 0.914 | 0.984 | 0.86 | 0.924 | 8,316 | +0.044 (+5.00%) | 30,200 |
2 Aug 2022 | USD | 0.88 | 0.88 | 0.83 | 0.88 | 7,920 | +0.042 (+5.01%) | 17,700 |
1 Aug 2022 | USD | 0.84 | 0.88 | 0.8 | 0.838 | 7,542 | -0.004 (-0.48%) | 39,600 |