Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.362 | 0.3737 | 0.3466 | 0.3511 | 0.3511 | -0.011 (-2.98%) | 78,195,272 |
11 Sep 2022 | USD | 0.3654 | 0.3747 | 0.3562 | 0.3619 | 0.3619 | -0.004 (-0.96%) | 52,799,954 |
10 Sep 2022 | USD | 0.371 | 0.3757 | 0.3607 | 0.3654 | 0.3654 | -0.005 (-1.46%) | 59,007,487 |
9 Sep 2022 | USD | 0.3427 | 0.374 | 0.3423 | 0.3708 | 0.3708 | +0.028 (+8.20%) | 76,502,797 |
8 Sep 2022 | USD | 0.3421 | 0.3445 | 0.3322 | 0.3427 | 0.3427 | +0.001 (+0.15%) | 52,821,467 |
7 Sep 2022 | USD | 0.3262 | 0.3478 | 0.3221 | 0.3422 | 0.3422 | +0.016 (+4.87%) | 45,497,873 |
6 Sep 2022 | USD | 0.3548 | 0.3668 | 0.3262 | 0.3263 | 0.3263 | -0.029 (-8.03%) | 69,580,257 |
5 Sep 2022 | USD | 0.3687 | 0.3709 | 0.3508 | 0.3548 | 0.3548 | -0.014 (-3.77%) | 43,800,667 |
4 Sep 2022 | USD | 0.3543 | 0.3692 | 0.3531 | 0.3687 | 0.3687 | +0.015 (+4.09%) | 44,148,188 |
3 Sep 2022 | USD | 0.3542 | 0.3576 | 0.3511 | 0.3542 | 0.3542 | 0.0 (0.0%) | 29,265,857 |
2 Sep 2022 | USD | 0.3535 | 0.3654 | 0.3494 | 0.3542 | 0.3542 | +0.001 (+0.20%) | 42,690,930 |
1 Sep 2022 | USD | 0.352 | 0.3545 | 0.3395 | 0.3535 | 0.3535 | +0.002 (+0.43%) | 39,051,788 |
31 Aug 2022 | USD | 0.355 | 0.3653 | 0.3509 | 0.352 | 0.352 | -0.003 (-0.87%) | 38,031,687 |
30 Aug 2022 | USD | 0.3663 | 0.3735 | 0.3466 | 0.3551 | 0.3551 | -0.011 (-3.06%) | 44,387,012 |
29 Aug 2022 | USD | 0.3407 | 0.3667 | 0.3394 | 0.3663 | 0.3663 | +0.026 (+7.51%) | 42,744,369 |
28 Aug 2022 | USD | 0.3557 | 0.36 | 0.3406 | 0.3407 | 0.3407 | -0.015 (-4.24%) | 32,900,551 |
27 Aug 2022 | USD | 0.3553 | 0.3606 | 0.3515 | 0.3558 | 0.3558 | +0.001 (+0.17%) | 44,793,659 |
26 Aug 2022 | USD | 0.3947 | 0.3974 | 0.3505 | 0.3552 | 0.3552 | -0.04 (-10.03%) | 74,537,431 |
25 Aug 2022 | USD | 0.3873 | 0.4066 | 0.3873 | 0.3948 | 0.3948 | +0.007 (+1.94%) | 56,245,935 |
24 Aug 2022 | USD | 0.3843 | 0.3975 | 0.3738 | 0.3873 | 0.3873 | +0.003 (+0.78%) | 50,713,805 |
23 Aug 2022 | USD | 0.3774 | 0.3863 | 0.3632 | 0.3843 | 0.3843 | +0.007 (+1.80%) | 47,746,724 |
22 Aug 2022 | USD | 0.3836 | 0.3836 | 0.3619 | 0.3775 | 0.3775 | -0.006 (-1.62%) | 38,631,169 |
21 Aug 2022 | USD | 0.373 | 0.3887 | 0.3721 | 0.3837 | 0.3837 | +0.011 (+2.84%) | 35,394,816 |
20 Aug 2022 | USD | 0.3732 | 0.3869 | 0.3647 | 0.3731 | 0.3731 | -0 (-0.05%) | 45,776,725 |
19 Aug 2022 | USD | 0.4001 | 0.4001 | 0.3689 | 0.3733 | 0.3733 | -0.027 (-6.70%) | 73,016,313 |
18 Aug 2022 | USD | 0.4198 | 0.4334 | 0.3995 | 0.4001 | 0.4001 | -0.019 (-4.62%) | 58,305,216 |
17 Aug 2022 | USD | 0.4555 | 0.4719 | 0.4176 | 0.4195 | 0.4195 | -0.036 (-7.92%) | 77,791,945 |
16 Aug 2022 | USD | 0.4709 | 0.4761 | 0.454 | 0.4556 | 0.4556 | -0.016 (-3.31%) | 59,076,495 |
15 Aug 2022 | USD | 0.4831 | 0.4968 | 0.4635 | 0.4712 | 0.4712 | -0.012 (-2.48%) | 86,559,621 |
14 Aug 2022 | USD | 0.4943 | 0.5215 | 0.4694 | 0.4832 | 0.4832 | -0.011 (-2.13%) | 163,290,682 |