Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 22,500 |
8 Sep 2022 | USD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 109,900 |
7 Sep 2022 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 300 |
6 Sep 2022 | USD | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 519,400 |
2 Sep 2022 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 14,100 |
1 Sep 2022 | USD | 0.5 | 0.5 | 0.42 | 0.44 | 0.44 | -0.04 (-8.33%) | 21,300 |
31 Aug 2022 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 60,600 |
30 Aug 2022 | USD | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | +0.02 (+4.55%) | 69,600 |
29 Aug 2022 | USD | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | +0.06 (+15.79%) | 43,600 |
26 Aug 2022 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.03 (-7.32%) | 100,400 |
25 Aug 2022 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 54,100 |
24 Aug 2022 | USD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | +0.06 (+17.65%) | 106,400 |
23 Aug 2022 | USD | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 13,800 |
22 Aug 2022 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 48,600 |
19 Aug 2022 | USD | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 52,900 |
18 Aug 2022 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 67,400 |
17 Aug 2022 | USD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.05 (-12.20%) | 47,700 |
16 Aug 2022 | USD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 23,300 |
15 Aug 2022 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 17,400 |
12 Aug 2022 | USD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 2,500 |
11 Aug 2022 | USD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | +0.03 (+7.69%) | 35,000 |
10 Aug 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
9 Aug 2022 | USD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 30,600 |
8 Aug 2022 | USD | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 64,000 |
5 Aug 2022 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 3,200 |
4 Aug 2022 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 50,900 |
3 Aug 2022 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 33,800 |
2 Aug 2022 | USD | 0.36 | 0.42 | 0.35 | 0.42 | 0.42 | 0.0 (0.0%) | 11,600 |
1 Aug 2022 | USD | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | +0.01 (+2.44%) | 29,400 |
29 Jul 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.03 (+7.89%) | 21,000 |