Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1205 | 0.1253 | 0.1162 | 0.1178 | 0.1178 | -0.003 (-2.24%) | 6,558,858 |
11 Sep 2022 | USD | 0.122 | 0.1231 | 0.119 | 0.1205 | 0.1205 | -0.002 (-1.23%) | 3,924,690 |
10 Sep 2022 | USD | 0.1222 | 0.1242 | 0.1206 | 0.122 | 0.122 | -0 (-0.25%) | 5,523,705 |
9 Sep 2022 | USD | 0.1139 | 0.1228 | 0.1137 | 0.1223 | 0.1223 | +0.008 (+7.37%) | 7,394,928 |
8 Sep 2022 | USD | 0.1115 | 0.1143 | 0.1097 | 0.1139 | 0.1139 | +0.002 (+2.06%) | 4,676,436 |
7 Sep 2022 | USD | 0.1087 | 0.1127 | 0.107 | 0.1116 | 0.1116 | +0.002 (+2.20%) | 4,014,108 |
6 Sep 2022 | USD | 0.1183 | 0.1207 | 0.1088 | 0.1092 | 0.1092 | -0.009 (-7.77%) | 6,250,026 |
5 Sep 2022 | USD | 0.1213 | 0.1222 | 0.1159 | 0.1184 | 0.1184 | -0.003 (-2.39%) | 3,609,644 |
4 Sep 2022 | USD | 0.1207 | 0.1215 | 0.1173 | 0.1213 | 0.1213 | +0.001 (+0.50%) | 3,539,941 |
3 Sep 2022 | USD | 0.1168 | 0.123 | 0.1166 | 0.1207 | 0.1207 | +0.004 (+3.34%) | 8,411,823 |
2 Sep 2022 | USD | 0.1168 | 0.1201 | 0.1153 | 0.1168 | 0.1168 | -0 (-0.09%) | 5,374,867 |
1 Sep 2022 | USD | 0.1159 | 0.1171 | 0.1119 | 0.1169 | 0.1169 | +0.001 (+0.86%) | 4,558,726 |
31 Aug 2022 | USD | 0.1143 | 0.1205 | 0.1143 | 0.1159 | 0.1159 | +0.002 (+1.40%) | 4,936,825 |
30 Aug 2022 | USD | 0.1192 | 0.1247 | 0.112 | 0.1143 | 0.1143 | -0.005 (-4.11%) | 7,425,379 |
29 Aug 2022 | USD | 0.1136 | 0.1192 | 0.1129 | 0.1192 | 0.1192 | +0.006 (+4.93%) | 6,117,526 |
28 Aug 2022 | USD | 0.1196 | 0.1221 | 0.1135 | 0.1136 | 0.1136 | -0.006 (-5.02%) | 5,801,490 |
27 Aug 2022 | USD | 0.1179 | 0.1243 | 0.1179 | 0.1196 | 0.1196 | +0.002 (+1.36%) | 7,229,184 |
26 Aug 2022 | USD | 0.1321 | 0.1342 | 0.1172 | 0.118 | 0.118 | -0.014 (-10.67%) | 12,229,397 |
25 Aug 2022 | USD | 0.1348 | 0.1455 | 0.1312 | 0.1321 | 0.1321 | -0.003 (-1.93%) | 15,291,778 |
24 Aug 2022 | USD | 0.1352 | 0.1461 | 0.1303 | 0.1347 | 0.1347 | -0.001 (-0.37%) | 20,962,723 |
23 Aug 2022 | USD | 0.1324 | 0.1352 | 0.1283 | 0.1352 | 0.1352 | +0.003 (+2.11%) | 7,776,844 |
22 Aug 2022 | USD | 0.137 | 0.1371 | 0.1281 | 0.1324 | 0.1324 | -0.005 (-3.43%) | 5,151,937 |
21 Aug 2022 | USD | 0.135 | 0.1408 | 0.1346 | 0.1371 | 0.1371 | +0.002 (+1.56%) | 5,014,882 |
20 Aug 2022 | USD | 0.1387 | 0.1447 | 0.1302 | 0.135 | 0.135 | -0.004 (-2.67%) | 8,973,035 |
19 Aug 2022 | USD | 0.1518 | 0.1526 | 0.1363 | 0.1387 | 0.1387 | -0.013 (-8.63%) | 8,980,903 |
18 Aug 2022 | USD | 0.1679 | 0.1725 | 0.1467 | 0.1518 | 0.1518 | -0.016 (-9.54%) | 9,206,877 |
17 Aug 2022 | USD | 0.1878 | 0.1948 | 0.1671 | 0.1678 | 0.1678 | -0.02 (-10.65%) | 9,614,124 |
16 Aug 2022 | USD | 0.1917 | 0.1937 | 0.1849 | 0.1878 | 0.1878 | -0.004 (-2.09%) | 6,208,012 |
15 Aug 2022 | USD | 0.1879 | 0.1961 | 0.1856 | 0.1918 | 0.1918 | +0.004 (+2.08%) | 10,151,771 |
14 Aug 2022 | USD | 0.1965 | 0.2015 | 0.1855 | 0.1879 | 0.1879 | -0.009 (-4.38%) | 8,781,316 |