Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 0.1149 | 0.1181 | 0.1053 | 0.1092 | 0.4368 | -0.011 (-9.23%) | 25,165 |
31 Aug 2022 | USD | 0.1169 | 0.122 | 0.1169 | 0.1203 | 0.4812 | -0.002 (-1.39%) | 3,500 |
30 Aug 2022 | USD | 0.1214 | 0.1249 | 0.115 | 0.122 | 0.488 | -0.012 (-8.89%) | 140,789 |
29 Aug 2022 | USD | 0.1384 | 0.1384 | 0.1322 | 0.1339 | 0.5356 | -0.001 (-0.67%) | 38,893 |
26 Aug 2022 | USD | 0.13 | 0.1348 | 0.13 | 0.1348 | 0.5392 | +0.004 (+3.37%) | 6,411 |
25 Aug 2022 | USD | 0.1345 | 0.14 | 0.1302 | 0.1304 | 0.5216 | -0.008 (-5.51%) | 68,765 |
24 Aug 2022 | USD | 0.125 | 0.14 | 0.125 | 0.138 | 0.552 | +0.008 (+6.15%) | 104,684 |
23 Aug 2022 | USD | 0.135 | 0.135 | 0.13 | 0.13 | 0.52 | -0.011 (-7.67%) | 13,584 |
22 Aug 2022 | USD | 0.1351 | 0.1455 | 0.1351 | 0.1408 | 0.5632 | +0.006 (+4.22%) | 36,267 |
19 Aug 2022 | USD | 0.1463 | 0.1463 | 0.1351 | 0.1351 | 0.5404 | -0.008 (-5.85%) | 11,297 |
18 Aug 2022 | USD | 0.1423 | 0.1492 | 0.1423 | 0.1435 | 0.574 | -0.001 (-0.76%) | 32,147 |
17 Aug 2022 | USD | 0.1454 | 0.15 | 0.1392 | 0.1446 | 0.5784 | +0.005 (+3.29%) | 102,300 |
16 Aug 2022 | USD | 0.1989 | 0.1989 | 0.14 | 0.14 | 0.56 | -0.01 (-6.67%) | 128,193 |
15 Aug 2022 | USD | 0.1387 | 0.1557 | 0.1387 | 0.15 | 0.6 | +0.005 (+3.45%) | 61,905 |
12 Aug 2022 | USD | 0.1717 | 0.1717 | 0.135 | 0.145 | 0.58 | -0.021 (-12.81%) | 246,068 |
11 Aug 2022 | USD | 0.1465 | 0.172 | 0.1465 | 0.1663 | 0.6652 | +0.035 (+26.75%) | 1,123,329 |
10 Aug 2022 | USD | 0.1243 | 0.1332 | 0.1243 | 0.1312 | 0.5248 | +0.005 (+4.13%) | 71,270 |
9 Aug 2022 | USD | 0.131 | 0.132 | 0.1201 | 0.126 | 0.504 | -0.002 (-1.56%) | 15,281 |
8 Aug 2022 | USD | 0.129 | 0.129 | 0.1193 | 0.128 | 0.512 | +0.003 (+2.48%) | 120,977 |
5 Aug 2022 | USD | 0.1221 | 0.1285 | 0.1155 | 0.1249 | 0.4996 | +0.002 (+1.38%) | 15,990 |
4 Aug 2022 | USD | 0.11 | 0.125 | 0.11 | 0.1232 | 0.4928 | +0.005 (+4.14%) | 23,380 |
3 Aug 2022 | USD | 0.1078 | 0.1183 | 0.1003 | 0.1183 | 0.4732 | +0.003 (+2.96%) | 168,540 |
2 Aug 2022 | USD | 0.085 | 0.1221 | 0.085 | 0.1149 | 0.4596 | +0.02 (+20.95%) | 247,906 |
1 Aug 2022 | USD | 0.1027 | 0.1037 | 0.09 | 0.095 | 0.38 | -0.008 (-7.41%) | 78,502 |
29 Jul 2022 | USD | 0.08 | 0.11 | 0.08 | 0.1026 | 0.4104 | +0.014 (+15.80%) | 266,040 |
28 Jul 2022 | USD | 0.0907 | 0.0922 | 0.0817 | 0.0886 | 0.3544 | -0.006 (-6.44%) | 88,579 |
27 Jul 2022 | USD | 0.081 | 0.0948 | 0.0724 | 0.0947 | 0.3788 | +0.016 (+19.87%) | 594,709 |
26 Jul 2022 | USD | 0.0738 | 0.079 | 0.0716 | 0.079 | 0.316 | -0 (-0.25%) | 280,580 |
25 Jul 2022 | USD | 0.0857 | 0.09 | 0.0732 | 0.0792 | 0.3168 | +0.005 (+6.17%) | 68,204 |
22 Jul 2022 | USD | 0.084 | 0.084 | 0.0746 | 0.0746 | 0.2984 | -0.008 (-10.12%) | 97,653 |