Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 0.465 | 0.49 | 0.402 | 0.45 | 0.45 | -0.06 (-11.76%) | 15,100 |
2 Sep 2022 | USD | 0.4 | 0.51 | 0.3477 | 0.51 | 0.51 | +0.11 (+27.44%) | 13,626 |
1 Sep 2022 | USD | 0.4001 | 0.445 | 0.4 | 0.4002 | 0.4002 | -0.05 (-11.09%) | 13,474 |
31 Aug 2022 | USD | 0.4499 | 0.4556 | 0.4399 | 0.4501 | 0.4501 | +0.05 (+12.52%) | 25,212 |
30 Aug 2022 | USD | 0.4135 | 0.4136 | 0.3773 | 0.4 | 0.4 | -0.033 (-7.54%) | 9,602 |
29 Aug 2022 | USD | 0.318 | 0.4498 | 0.3101 | 0.4326 | 0.4326 | +0.089 (+25.76%) | 58,217 |
26 Aug 2022 | USD | 0.344 | 0.344 | 0.344 | 0.344 | 0.344 | +0.024 (+7.50%) | 3,200 |
25 Aug 2022 | USD | 0.3201 | 0.3325 | 0.32 | 0.32 | 0.32 | +0.002 (+0.66%) | 25,722 |
24 Aug 2022 | USD | 0.309 | 0.33 | 0.309 | 0.3179 | 0.3179 | +0.017 (+5.61%) | 9,907 |
23 Aug 2022 | USD | 0.3 | 0.315 | 0.3 | 0.301 | 0.301 | +0.001 (+0.33%) | 33,400 |
22 Aug 2022 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 20,300 |
19 Aug 2022 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.06 (-16.67%) | 17,352 |
18 Aug 2022 | USD | 0.325 | 0.36 | 0.325 | 0.36 | 0.36 | +0.03 (+9.09%) | 8,000 |
17 Aug 2022 | USD | 0.349 | 0.349 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 9,300 |
16 Aug 2022 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 4,700 |
15 Aug 2022 | USD | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | +0.005 (+1.43%) | 32,000 |
12 Aug 2022 | USD | 0.33 | 0.3693 | 0.3201 | 0.35 | 0.35 | -0.001 (-0.17%) | 23,930 |
11 Aug 2022 | USD | 0.33 | 0.3574 | 0.33 | 0.3506 | 0.3506 | +0.031 (+9.56%) | 31,331 |
10 Aug 2022 | USD | 0.45 | 0.45 | 0.32 | 0.32 | 0.32 | -0.075 (-18.99%) | 12,800 |
9 Aug 2022 | USD | 0.3 | 0.395 | 0.3 | 0.395 | 0.395 | +0.049 (+14.16%) | 20,200 |
8 Aug 2022 | USD | 0.35 | 0.35 | 0.325 | 0.346 | 0.346 | -0.001 (-0.14%) | 37,600 |
5 Aug 2022 | USD | 0.3459 | 0.3465 | 0.3459 | 0.3465 | 0.3465 | +0.046 (+15.50%) | 7,016 |
4 Aug 2022 | USD | 0.29 | 0.3573 | 0.2513 | 0.3 | 0.3 | +0.009 (+3.09%) | 46,429 |
3 Aug 2022 | USD | 0.2701 | 0.3199 | 0.2401 | 0.291 | 0.291 | +0.014 (+5.05%) | 40,788 |
2 Aug 2022 | USD | 0.3 | 0.326 | 0.26 | 0.277 | 0.277 | -0.058 (-17.31%) | 32,200 |
1 Aug 2022 | USD | 0.3 | 0.38 | 0.251 | 0.335 | 0.335 | +0.035 (+11.67%) | 22,700 |
29 Jul 2022 | USD | 0.3696 | 0.3696 | 0.275 | 0.3 | 0.3 | 0.0 (0.0%) | 15,213 |
28 Jul 2022 | USD | 0.32 | 0.32 | 0.28 | 0.3 | 0.3 | -0.04 (-11.76%) | 7,700 |
27 Jul 2022 | USD | 0.31 | 0.34 | 0.224 | 0.34 | 0.34 | +0.04 (+13.33%) | 40,600 |
26 Jul 2022 | USD | 0.274 | 0.339 | 0.254 | 0.3 | 0.3 | 0.0 (0.0%) | 4,800 |