Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.2982 | 0.3026 | 0.2954 | 0.2968 | 0.2968 | -0.001 (-0.47%) | 7,359,085 |
11 Sep 2022 | USD | 0.3044 | 0.3049 | 0.2979 | 0.2982 | 0.2982 | -0.006 (-2.04%) | 7,011,473 |
10 Sep 2022 | USD | 0.3051 | 0.3064 | 0.3004 | 0.3044 | 0.3044 | -0.001 (-0.23%) | 6,861,602 |
9 Sep 2022 | USD | 0.3066 | 0.3078 | 0.3016 | 0.3051 | 0.3051 | -0.002 (-0.49%) | 6,979,000 |
8 Sep 2022 | USD | 0.3092 | 0.3097 | 0.3001 | 0.3066 | 0.3066 | -0.003 (-0.84%) | 7,084,739 |
7 Sep 2022 | USD | 0.3201 | 0.3201 | 0.2936 | 0.3092 | 0.3092 | -0.011 (-3.41%) | 6,829,531 |
6 Sep 2022 | USD | 0.334 | 0.3353 | 0.3123 | 0.3201 | 0.3201 | -0.013 (-4.02%) | 6,534,333 |
5 Sep 2022 | USD | 0.3381 | 0.3392 | 0.3111 | 0.3335 | 0.3335 | -0.005 (-1.36%) | 7,408,512 |
4 Sep 2022 | USD | 0.3582 | 0.359 | 0.3329 | 0.3381 | 0.3381 | -0.02 (-5.61%) | 8,691,923 |
3 Sep 2022 | USD | 0.3594 | 0.3662 | 0.3514 | 0.3582 | 0.3582 | -0.001 (-0.33%) | 6,755,052 |
2 Sep 2022 | USD | 0.371 | 0.3793 | 0.3498 | 0.3594 | 0.3594 | -0.011 (-3.07%) | 7,812,101 |
1 Sep 2022 | USD | 0.3586 | 0.3805 | 0.3483 | 0.3708 | 0.3708 | +0.012 (+3.40%) | 8,646,203 |
31 Aug 2022 | USD | 0.3269 | 0.3586 | 0.3227 | 0.3586 | 0.3586 | +0.032 (+9.70%) | 8,802,280 |
30 Aug 2022 | USD | 0.3054 | 0.3286 | 0.3042 | 0.3269 | 0.3269 | +0.021 (+7.04%) | 8,465,326 |
29 Aug 2022 | USD | 0.305 | 0.3123 | 0.2983 | 0.3054 | 0.3054 | +0 (+0.13%) | 7,562,799 |
28 Aug 2022 | USD | 0.3025 | 0.3108 | 0.3012 | 0.305 | 0.305 | +0.003 (+0.83%) | 7,157,994 |
27 Aug 2022 | USD | 0.2991 | 0.3063 | 0.2991 | 0.3025 | 0.3025 | +0.003 (+1.14%) | 7,036,748 |
26 Aug 2022 | USD | 0.3036 | 0.3155 | 0.2972 | 0.2991 | 0.2991 | -0.005 (-1.51%) | 7,276,133 |
25 Aug 2022 | USD | 0.3001 | 0.3119 | 0.2977 | 0.3037 | 0.3037 | +0.004 (+1.20%) | 6,924,243 |
24 Aug 2022 | USD | 0.2966 | 0.3167 | 0.2947 | 0.3001 | 0.3001 | +0.004 (+1.18%) | 6,909,230 |
23 Aug 2022 | USD | 0.2954 | 0.2987 | 0.2783 | 0.2966 | 0.2966 | +0.001 (+0.41%) | 5,440,363 |
22 Aug 2022 | USD | 0.3014 | 0.3039 | 0.2899 | 0.2954 | 0.2954 | -0.006 (-1.99%) | 7,031,770 |
21 Aug 2022 | USD | 0.2997 | 0.3116 | 0.293 | 0.3014 | 0.3014 | +0.002 (+0.57%) | 7,319,660 |
20 Aug 2022 | USD | 0.2908 | 0.329 | 0.2884 | 0.2997 | 0.2997 | +0.009 (+3.06%) | 7,200,158 |
19 Aug 2022 | USD | 0.3116 | 0.3127 | 0.2851 | 0.2908 | 0.2908 | -0.021 (-6.68%) | 7,865,346 |
18 Aug 2022 | USD | 0.3375 | 0.3387 | 0.303 | 0.3116 | 0.3116 | -0.026 (-7.67%) | 8,186,318 |
17 Aug 2022 | USD | 0.3457 | 0.3587 | 0.3226 | 0.3375 | 0.3375 | -0.008 (-2.37%) | 9,667,033 |
16 Aug 2022 | USD | 0.3544 | 0.3545 | 0.3349 | 0.3457 | 0.3457 | -0.009 (-2.43%) | 6,725,389 |
15 Aug 2022 | USD | 0.3839 | 0.3849 | 0.3502 | 0.3543 | 0.3543 | -0.03 (-7.71%) | 7,074,535 |
14 Aug 2022 | USD | 0.3938 | 0.3961 | 0.3799 | 0.3839 | 0.3839 | -0.01 (-2.51%) | 4,565,438 |