Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.3629 | 0.3632 | 0.3389 | 0.343 | 0.343 | -0.02 (-5.61%) | 4,345,767 |
11 Sep 2022 | USD | 0.3541 | 0.3782 | 0.3517 | 0.3634 | 0.3634 | +0.009 (+2.54%) | 3,624,344 |
10 Sep 2022 | USD | 0.3607 | 0.3886 | 0.3444 | 0.3544 | 0.3544 | -0.007 (-1.99%) | 4,880,697 |
9 Sep 2022 | USD | 0.3365 | 0.3781 | 0.3351 | 0.3616 | 0.3616 | +0.026 (+7.65%) | 4,643,176 |
8 Sep 2022 | USD | 0.3429 | 0.3747 | 0.3265 | 0.3359 | 0.3359 | -0.006 (-1.90%) | 4,701,068 |
7 Sep 2022 | USD | 0.3201 | 0.3436 | 0.3151 | 0.3424 | 0.3424 | +0.022 (+6.97%) | 4,124,845 |
6 Sep 2022 | USD | 0.3355 | 0.3442 | 0.3165 | 0.3201 | 0.3201 | -0.015 (-4.56%) | 3,836,843 |
5 Sep 2022 | USD | 0.3392 | 0.3399 | 0.3319 | 0.3354 | 0.3354 | -0.004 (-1.21%) | 4,022,806 |
4 Sep 2022 | USD | 0.3444 | 0.3454 | 0.3386 | 0.3395 | 0.3395 | -0.005 (-1.48%) | 4,095,839 |
3 Sep 2022 | USD | 0.3393 | 0.3482 | 0.3381 | 0.3446 | 0.3446 | +0.006 (+1.71%) | 3,882,668 |
2 Sep 2022 | USD | 0.3382 | 0.3536 | 0.3382 | 0.3388 | 0.3388 | -0 (-0.06%) | 3,756,728 |
1 Sep 2022 | USD | 0.3467 | 0.3473 | 0.3329 | 0.339 | 0.339 | -0.008 (-2.28%) | 4,014,156 |
31 Aug 2022 | USD | 0.3408 | 0.3635 | 0.339 | 0.3469 | 0.3469 | +0.007 (+1.97%) | 4,385,025 |
30 Aug 2022 | USD | 0.3418 | 0.3546 | 0.3306 | 0.3402 | 0.3402 | -0.002 (-0.56%) | 4,178,234 |
29 Aug 2022 | USD | 0.3337 | 0.3492 | 0.3289 | 0.3421 | 0.3421 | +0.008 (+2.36%) | 4,301,396 |
28 Aug 2022 | USD | 0.3497 | 0.3562 | 0.3333 | 0.3342 | 0.3342 | -0.016 (-4.51%) | 3,837,851 |
27 Aug 2022 | USD | 0.3531 | 0.3614 | 0.3424 | 0.35 | 0.35 | -0.003 (-0.85%) | 4,443,088 |
26 Aug 2022 | USD | 0.3791 | 0.386 | 0.3511 | 0.353 | 0.353 | -0.026 (-6.91%) | 4,241,344 |
25 Aug 2022 | USD | 0.3792 | 0.3857 | 0.3734 | 0.3792 | 0.3792 | +0.001 (+0.24%) | 3,949,226 |
24 Aug 2022 | USD | 0.3908 | 0.3919 | 0.373 | 0.3783 | 0.3783 | -0.012 (-3.15%) | 3,399,433 |
23 Aug 2022 | USD | 0.3737 | 0.3915 | 0.3733 | 0.3906 | 0.3906 | +0.017 (+4.55%) | 3,742,032 |
22 Aug 2022 | USD | 0.39 | 0.3933 | 0.3697 | 0.3736 | 0.3736 | -0.017 (-4.30%) | 3,651,096 |
21 Aug 2022 | USD | 0.387 | 0.4034 | 0.3869 | 0.3904 | 0.3904 | +0.003 (+0.72%) | 3,483,991 |
20 Aug 2022 | USD | 0.3738 | 0.4163 | 0.3725 | 0.3876 | 0.3876 | +0.015 (+3.94%) | 3,907,607 |
19 Aug 2022 | USD | 0.4225 | 0.424 | 0.3725 | 0.3729 | 0.3729 | -0.049 (-11.64%) | 3,986,590 |
18 Aug 2022 | USD | 0.4171 | 0.436 | 0.4149 | 0.422 | 0.422 | +0.005 (+1.27%) | 3,883,831 |
17 Aug 2022 | USD | 0.4357 | 0.4447 | 0.4146 | 0.4167 | 0.4167 | -0.019 (-4.38%) | 4,122,968 |
16 Aug 2022 | USD | 0.4299 | 0.4369 | 0.4189 | 0.4358 | 0.4358 | +0.006 (+1.49%) | 3,875,587 |
15 Aug 2022 | USD | 0.4534 | 0.4558 | 0.4287 | 0.4294 | 0.4294 | -0.023 (-5.17%) | 3,845,354 |
14 Aug 2022 | USD | 0.4581 | 0.4637 | 0.45 | 0.4528 | 0.4528 | -0.006 (-1.29%) | 3,893,796 |