Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1718 | 0.1721 | 0.1658 | 0.1669 | 0.1669 | -0.005 (-2.80%) | 435,654 |
11 Sep 2022 | USD | 0.1682 | 0.1792 | 0.1672 | 0.1717 | 0.1717 | +0.003 (+2.02%) | 1,001,053 |
10 Sep 2022 | USD | 0.1708 | 0.1708 | 0.1633 | 0.1683 | 0.1683 | -0.003 (-1.46%) | 875,009 |
9 Sep 2022 | USD | 0.1697 | 0.1749 | 0.1693 | 0.1708 | 0.1708 | +0.001 (+0.65%) | 893,101 |
8 Sep 2022 | USD | 0.1682 | 0.1743 | 0.1673 | 0.1697 | 0.1697 | +0.002 (+0.89%) | 685,585 |
7 Sep 2022 | USD | 0.1673 | 0.1701 | 0.1605 | 0.1682 | 0.1682 | +0.001 (+0.48%) | 838,965 |
6 Sep 2022 | USD | 0.1769 | 0.1789 | 0.1648 | 0.1674 | 0.1674 | -0.009 (-5.37%) | 878,805 |
5 Sep 2022 | USD | 0.1731 | 0.1792 | 0.1714 | 0.1769 | 0.1769 | +0.004 (+2.20%) | 774,781 |
4 Sep 2022 | USD | 0.174 | 0.1749 | 0.1671 | 0.1731 | 0.1731 | -0.001 (-0.46%) | 943,673 |
3 Sep 2022 | USD | 0.1753 | 0.1776 | 0.1691 | 0.1739 | 0.1739 | -0.002 (-0.86%) | 1,095,479 |
2 Sep 2022 | USD | 0.1726 | 0.1792 | 0.1715 | 0.1754 | 0.1754 | +0.003 (+1.68%) | 941,938 |
1 Sep 2022 | USD | 0.1763 | 0.1789 | 0.1677 | 0.1725 | 0.1725 | -0.004 (-2.16%) | 901,285 |
31 Aug 2022 | USD | 0.1765 | 0.1855 | 0.1752 | 0.1763 | 0.1763 | -0 (-0.11%) | 1,164,294 |
30 Aug 2022 | USD | 0.1984 | 0.2057 | 0.1762 | 0.1765 | 0.1765 | -0.022 (-11.22%) | 1,391,288 |
29 Aug 2022 | USD | 0.1734 | 0.2067 | 0.1731 | 0.1988 | 0.1988 | +0.025 (+14.65%) | 1,854,347 |
28 Aug 2022 | USD | 0.1792 | 0.1795 | 0.1734 | 0.1734 | 0.1734 | -0.006 (-3.24%) | 657,595 |
27 Aug 2022 | USD | 0.183 | 0.1832 | 0.1749 | 0.1792 | 0.1792 | -0.004 (-2.13%) | 862,213 |
26 Aug 2022 | USD | 0.1974 | 0.1982 | 0.1825 | 0.1831 | 0.1831 | -0.014 (-7.24%) | 934,716 |
25 Aug 2022 | USD | 0.1997 | 0.2034 | 0.1967 | 0.1974 | 0.1974 | -0.002 (-1.15%) | 633,433 |
24 Aug 2022 | USD | 0.2035 | 0.2036 | 0.1986 | 0.1997 | 0.1997 | -0.004 (-1.87%) | 641,014 |
23 Aug 2022 | USD | 0.2018 | 0.2073 | 0.2013 | 0.2035 | 0.2035 | +0.002 (+0.89%) | 1,037,693 |
22 Aug 2022 | USD | 0.2072 | 0.2104 | 0.1949 | 0.2017 | 0.2017 | -0.005 (-2.61%) | 1,342,424 |
21 Aug 2022 | USD | 0.2055 | 0.2105 | 0.2046 | 0.2071 | 0.2071 | +0.002 (+0.78%) | 841,206 |
20 Aug 2022 | USD | 0.2151 | 0.2184 | 0.2005 | 0.2055 | 0.2055 | -0.01 (-4.51%) | 1,005,858 |
19 Aug 2022 | USD | 0.2298 | 0.2492 | 0.2149 | 0.2152 | 0.2152 | -0.015 (-6.35%) | 1,388,776 |
18 Aug 2022 | USD | 0.2319 | 0.2336 | 0.2247 | 0.2298 | 0.2298 | -0.002 (-0.91%) | 1,237,636 |
17 Aug 2022 | USD | 0.237 | 0.2433 | 0.2312 | 0.2319 | 0.2319 | -0.005 (-2.15%) | 1,366,376 |
16 Aug 2022 | USD | 0.2393 | 0.2401 | 0.2332 | 0.237 | 0.237 | -0.002 (-0.96%) | 828,196 |
15 Aug 2022 | USD | 0.2562 | 0.2607 | 0.2362 | 0.2393 | 0.2393 | -0.017 (-6.60%) | 1,038,062 |
14 Aug 2022 | USD | 0.2659 | 0.2665 | 0.2558 | 0.2562 | 0.2562 | -0.01 (-3.65%) | 1,070,950 |