Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 0.32 | 0.3757 | 0.32 | 0.3756 | 0.3756 | +0.016 (+4.33%) | 183,904 |
20 Sep 2022 | USD | 0.3563 | 0.3663 | 0.32 | 0.36 | 0.36 | +0.035 (+10.77%) | 138,754 |
19 Sep 2022 | USD | 0.35 | 0.3663 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 14,001 |
16 Sep 2022 | USD | 0.3949 | 0.3949 | 0.3182 | 0.34 | 0.34 | -0.038 (-10.15%) | 48,888 |
15 Sep 2022 | USD | 0.3725 | 0.4149 | 0.35 | 0.3784 | 0.3784 | -0.011 (-2.72%) | 102,140 |
14 Sep 2022 | USD | 0.425 | 0.425 | 0.36 | 0.389 | 0.389 | +0.004 (+1.04%) | 40,751 |
13 Sep 2022 | USD | 0.41 | 0.41 | 0.37 | 0.385 | 0.385 | -0.016 (-4.04%) | 29,500 |
12 Sep 2022 | USD | 0.4038 | 0.4213 | 0.3912 | 0.4012 | 0.4012 | -0.004 (-0.94%) | 26,286 |
9 Sep 2022 | USD | 0.4074 | 0.4394 | 0.405 | 0.405 | 0.405 | +0.01 (+2.53%) | 62,858 |
8 Sep 2022 | USD | 0.39 | 0.4075 | 0.36 | 0.395 | 0.395 | -0.005 (-1.25%) | 153,080 |
7 Sep 2022 | USD | 0.3785 | 0.4 | 0.3785 | 0.4 | 0.4 | +0.001 (+0.25%) | 7,821 |
6 Sep 2022 | USD | 0.4 | 0.4 | 0.38 | 0.399 | 0.399 | +0.043 (+12.14%) | 65,805 |
2 Sep 2022 | USD | 0.36 | 0.4 | 0.3477 | 0.3558 | 0.3558 | -0.011 (-3.13%) | 78,041 |
1 Sep 2022 | USD | 0.3899 | 0.4014 | 0.3673 | 0.3673 | 0.3673 | -0.027 (-6.87%) | 85,296 |
31 Aug 2022 | USD | 0.355 | 0.395 | 0.355 | 0.3944 | 0.3944 | +0.021 (+5.62%) | 43,500 |
30 Aug 2022 | USD | 0.4 | 0.4 | 0.35 | 0.3734 | 0.3734 | +0.033 (+9.60%) | 189,935 |
29 Aug 2022 | USD | 0.323 | 0.347 | 0.32 | 0.3407 | 0.3407 | +0.011 (+3.24%) | 203,190 |
26 Aug 2022 | USD | 0.345 | 0.3487 | 0.3171 | 0.33 | 0.33 | -0.015 (-4.35%) | 60,833 |
25 Aug 2022 | USD | 0.3641 | 0.3657 | 0.335 | 0.345 | 0.345 | +0.043 (+14.09%) | 56,200 |
24 Aug 2022 | USD | 0.3049 | 0.3162 | 0.2778 | 0.3024 | 0.3024 | +0.019 (+6.74%) | 183,729 |
23 Aug 2022 | USD | 0.27 | 0.3 | 0.26 | 0.2833 | 0.2833 | +0.015 (+5.67%) | 127,804 |
22 Aug 2022 | USD | 0.26 | 0.2822 | 0.26 | 0.2681 | 0.2681 | -0.013 (-4.52%) | 77,879 |
19 Aug 2022 | USD | 0.2779 | 0.281 | 0.262 | 0.2808 | 0.2808 | -0.009 (-3.17%) | 57,548 |
18 Aug 2022 | USD | 0.303 | 0.303 | 0.285 | 0.29 | 0.29 | -0.011 (-3.49%) | 23,044 |
17 Aug 2022 | USD | 0.2984 | 0.3005 | 0.2858 | 0.3005 | 0.3005 | -0.016 (-4.94%) | 47,248 |
16 Aug 2022 | USD | 0.31 | 0.3238 | 0.3 | 0.3161 | 0.3161 | +0.004 (+1.31%) | 34,616 |
15 Aug 2022 | USD | 0.305 | 0.3442 | 0.305 | 0.312 | 0.312 | -0.025 (-7.28%) | 97,881 |
12 Aug 2022 | USD | 0.34 | 0.34 | 0.322 | 0.3365 | 0.3365 | -0.01 (-2.77%) | 16,900 |
11 Aug 2022 | USD | 0.34 | 0.3546 | 0.33 | 0.3461 | 0.3461 | +0.016 (+4.88%) | 46,700 |
10 Aug 2022 | USD | 0.322 | 0.3485 | 0.322 | 0.33 | 0.33 | -0.01 (-2.94%) | 69,993 |