Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.19 | 0.211 | 0.19 | 0.192 | 1.92 | -0.004 (-2.04%) | 81,300 |
15 Sep 2022 | USD | 0.176 | 0.201 | 0.154 | 0.196 | 1.96 | +0.004 (+2.08%) | 24,700 |
14 Sep 2022 | USD | 0.186 | 0.205 | 0.185 | 0.192 | 1.92 | +0.007 (+3.78%) | 92,600 |
13 Sep 2022 | USD | 0.216 | 0.216 | 0.18 | 0.185 | 1.85 | -0.022 (-10.63%) | 152,300 |
12 Sep 2022 | USD | 0.21 | 0.214 | 0.207 | 0.207 | 2.07 | -0.005 (-2.36%) | 30,200 |
9 Sep 2022 | USD | 0.198 | 0.22 | 0.198 | 0.212 | 2.12 | -0.003 (-1.40%) | 37,200 |
8 Sep 2022 | USD | 0.21 | 0.218 | 0.201 | 0.215 | 2.15 | +0.001 (+0.47%) | 20,800 |
7 Sep 2022 | USD | 0.212 | 0.214 | 0.2 | 0.214 | 2.14 | +0.006 (+2.88%) | 12,300 |
6 Sep 2022 | USD | 0.215 | 0.225 | 0.206 | 0.208 | 2.08 | -0.002 (-0.95%) | 88,700 |
2 Sep 2022 | USD | 0.21 | 0.21 | 0.2 | 0.21 | 2.1 | -0.006 (-2.78%) | 32,900 |
1 Sep 2022 | USD | 0.176 | 0.216 | 0.176 | 0.216 | 2.16 | +0.01 (+4.85%) | 12,600 |
31 Aug 2022 | USD | 0.2 | 0.206 | 0.195 | 0.206 | 2.06 | +0.002 (+0.98%) | 24,800 |
30 Aug 2022 | USD | 0.192 | 0.207 | 0.192 | 0.204 | 2.04 | +0.004 (+2.00%) | 10,300 |
29 Aug 2022 | USD | 0.194 | 0.223 | 0.194 | 0.2 | 2 | -0.012 (-5.66%) | 24,100 |
26 Aug 2022 | USD | 0.205 | 0.226 | 0.204 | 0.212 | 2.12 | -0.005 (-2.30%) | 138,800 |
25 Aug 2022 | USD | 0.201 | 0.234 | 0.201 | 0.217 | 2.17 | +0.013 (+6.37%) | 132,800 |
24 Aug 2022 | USD | 0.211 | 0.223 | 0.193 | 0.204 | 2.04 | -0.016 (-7.27%) | 190,200 |
23 Aug 2022 | USD | 0.181 | 0.22 | 0.181 | 0.22 | 2.2 | +0.017 (+8.37%) | 180,000 |
22 Aug 2022 | USD | 0.194 | 0.221 | 0.189 | 0.203 | 2.03 | +0.01 (+5.18%) | 359,700 |
19 Aug 2022 | USD | 0.2 | 0.2 | 0.182 | 0.193 | 1.93 | +0.002 (+1.05%) | 68,300 |
18 Aug 2022 | USD | 0.19 | 0.209 | 0.184 | 0.191 | 1.91 | -0.009 (-4.50%) | 296,100 |
17 Aug 2022 | USD | 0.225 | 0.225 | 0.2 | 0.2 | 2 | -0.02 (-9.09%) | 269,200 |
16 Aug 2022 | USD | 0.234 | 0.251 | 0.22 | 0.22 | 2.2 | -0.02 (-8.33%) | 391,500 |
15 Aug 2022 | USD | 0.23 | 0.255 | 0.224 | 0.24 | 2.4 | +0.01 (+4.35%) | 275,200 |
12 Aug 2022 | USD | 0.218 | 0.232 | 0.216 | 0.23 | 2.3 | +0.005 (+2.22%) | 120,300 |
11 Aug 2022 | USD | 0.238 | 0.242 | 0.218 | 0.225 | 2.25 | -0.013 (-5.46%) | 128,500 |
10 Aug 2022 | USD | 0.223 | 0.244 | 0.222 | 0.238 | 2.38 | +0.004 (+1.71%) | 137,200 |
9 Aug 2022 | USD | 0.23 | 0.241 | 0.222 | 0.234 | 2.34 | +0.005 (+2.18%) | 22,400 |
8 Aug 2022 | USD | 0.238 | 0.242 | 0.221 | 0.229 | 2.29 | 0.0 (0.0%) | 288,000 |
5 Aug 2022 | USD | 0.221 | 0.231 | 0.221 | 0.229 | 2.29 | +0.004 (+1.78%) | 43,300 |