Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4027 | 0.4167 | 0.3932 | 0.3943 | 0.3943 | -0.008 (-2.06%) | 125,240 |
11 Sep 2022 | USD | 0.3981 | 0.4231 | 0.3973 | 0.4026 | 0.4026 | +0.004 (+1.00%) | 204,902 |
10 Sep 2022 | USD | 0.4008 | 0.4059 | 0.3942 | 0.3986 | 0.3986 | -0.002 (-0.52%) | 89,374 |
9 Sep 2022 | USD | 0.3939 | 0.4044 | 0.3882 | 0.4007 | 0.4007 | +0.006 (+1.55%) | 125,265 |
8 Sep 2022 | USD | 0.3815 | 0.3986 | 0.3789 | 0.3946 | 0.3946 | +0.013 (+3.43%) | 167,555 |
7 Sep 2022 | USD | 0.3377 | 0.3848 | 0.3267 | 0.3815 | 0.3815 | +0.044 (+12.94%) | 247,347 |
6 Sep 2022 | USD | 0.3496 | 0.3665 | 0.3358 | 0.3378 | 0.3378 | -0.011 (-3.18%) | 94,641 |
5 Sep 2022 | USD | 0.3557 | 0.3587 | 0.3477 | 0.3489 | 0.3489 | -0.007 (-1.91%) | 87,546 |
4 Sep 2022 | USD | 0.3373 | 0.3606 | 0.3358 | 0.3557 | 0.3557 | +0.019 (+5.80%) | 104,031 |
3 Sep 2022 | USD | 0.3334 | 0.3397 | 0.3272 | 0.3362 | 0.3362 | +0.003 (+0.84%) | 60,698 |
2 Sep 2022 | USD | 0.3274 | 0.3379 | 0.3248 | 0.3334 | 0.3334 | +0.006 (+1.83%) | 53,917 |
1 Sep 2022 | USD | 0.3264 | 0.3276 | 0.317 | 0.3274 | 0.3274 | +0.001 (+0.34%) | 82,441 |
31 Aug 2022 | USD | 0.3258 | 0.3352 | 0.3242 | 0.3263 | 0.3263 | +0.001 (+0.15%) | 79,565 |
30 Aug 2022 | USD | 0.3402 | 0.3428 | 0.3218 | 0.3258 | 0.3258 | -0.014 (-4.20%) | 139,201 |
29 Aug 2022 | USD | 0.3254 | 0.348 | 0.3241 | 0.3401 | 0.3401 | +0.015 (+4.55%) | 180,440 |
28 Aug 2022 | USD | 0.3324 | 0.3395 | 0.3252 | 0.3253 | 0.3253 | -0.007 (-2.17%) | 101,934 |
27 Aug 2022 | USD | 0.342 | 0.3424 | 0.324 | 0.3325 | 0.3325 | -0.009 (-2.75%) | 122,451 |
26 Aug 2022 | USD | 0.3637 | 0.3792 | 0.3407 | 0.3419 | 0.3419 | -0.022 (-5.99%) | 255,210 |
25 Aug 2022 | USD | 0.4011 | 0.4257 | 0.3622 | 0.3637 | 0.3637 | -0.037 (-9.32%) | 332,271 |
24 Aug 2022 | USD | 0.4566 | 0.4584 | 0.4009 | 0.4011 | 0.4011 | -0.056 (-12.16%) | 315,082 |
23 Aug 2022 | USD | 0.4276 | 0.4755 | 0.4234 | 0.4566 | 0.4566 | +0.029 (+6.76%) | 498,252 |
22 Aug 2022 | USD | 0.4066 | 0.4277 | 0.3874 | 0.4277 | 0.4277 | +0.021 (+5.22%) | 233,483 |
21 Aug 2022 | USD | 0.3748 | 0.4085 | 0.3741 | 0.4065 | 0.4065 | +0.032 (+8.54%) | 144,358 |
20 Aug 2022 | USD | 0.3886 | 0.3945 | 0.3669 | 0.3745 | 0.3745 | -0.014 (-3.63%) | 138,377 |
19 Aug 2022 | USD | 0.4266 | 0.4282 | 0.3841 | 0.3886 | 0.3886 | -0.04 (-9.23%) | 151,464 |
18 Aug 2022 | USD | 0.4547 | 0.4576 | 0.4267 | 0.4281 | 0.4281 | -0.027 (-5.87%) | 114,245 |
17 Aug 2022 | USD | 0.4684 | 0.485 | 0.4479 | 0.4548 | 0.4548 | -0.014 (-2.90%) | 135,367 |
16 Aug 2022 | USD | 0.4759 | 0.4814 | 0.4646 | 0.4684 | 0.4684 | -0.007 (-1.56%) | 116,137 |
15 Aug 2022 | USD | 0.5066 | 0.5066 | 0.4755 | 0.4758 | 0.4758 | -0.03 (-5.95%) | 153,156 |
14 Aug 2022 | USD | 0.5306 | 0.5354 | 0.4757 | 0.5059 | 0.5059 | -0.025 (-4.64%) | 271,589 |