Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.3664 | 0.3719 | 0.3638 | 0.369 | 0.369 | +0.002 (+0.54%) | 3,802,708 |
11 Sep 2022 | USD | 0.3624 | 0.3683 | 0.3591 | 0.367 | 0.367 | +0.004 (+1.10%) | 2,539,886 |
10 Sep 2022 | USD | 0.3629 | 0.3682 | 0.3571 | 0.363 | 0.363 | +0 (+0.03%) | 2,971,684 |
9 Sep 2022 | USD | 0.3506 | 0.3756 | 0.3502 | 0.3629 | 0.3629 | +0.011 (+3.01%) | 8,522,733 |
8 Sep 2022 | USD | 0.3436 | 0.3608 | 0.3415 | 0.3523 | 0.3523 | +0.009 (+2.50%) | 4,021,385 |
7 Sep 2022 | USD | 0.3405 | 0.3456 | 0.3325 | 0.3437 | 0.3437 | +0.003 (+0.94%) | 1,530,386 |
6 Sep 2022 | USD | 0.3542 | 0.3566 | 0.3395 | 0.3405 | 0.3405 | -0.014 (-3.90%) | 2,045,130 |
5 Sep 2022 | USD | 0.3593 | 0.3593 | 0.3498 | 0.3543 | 0.3543 | -0.005 (-1.36%) | 1,363,037 |
4 Sep 2022 | USD | 0.3595 | 0.3601 | 0.356 | 0.3592 | 0.3592 | -0 (-0.08%) | 1,119,755 |
3 Sep 2022 | USD | 0.3645 | 0.3645 | 0.3585 | 0.3595 | 0.3595 | -0.005 (-1.37%) | 1,503,162 |
2 Sep 2022 | USD | 0.3621 | 0.3909 | 0.3596 | 0.3645 | 0.3645 | +0.002 (+0.66%) | 12,430,258 |
1 Sep 2022 | USD | 0.3667 | 0.3695 | 0.3564 | 0.3621 | 0.3621 | -0.005 (-1.25%) | 2,222,825 |
31 Aug 2022 | USD | 0.3663 | 0.3801 | 0.3649 | 0.3667 | 0.3667 | +0 (+0.11%) | 2,773,254 |
30 Aug 2022 | USD | 0.3641 | 0.3892 | 0.3599 | 0.3663 | 0.3663 | +0.002 (+0.60%) | 6,434,352 |
29 Aug 2022 | USD | 0.3553 | 0.3663 | 0.3538 | 0.3641 | 0.3641 | +0.008 (+2.28%) | 1,456,898 |
28 Aug 2022 | USD | 0.3588 | 0.3707 | 0.356 | 0.356 | 0.356 | -0.002 (-0.59%) | 2,759,422 |
27 Aug 2022 | USD | 0.3559 | 0.3791 | 0.3524 | 0.3581 | 0.3581 | +0.002 (+0.62%) | 3,925,519 |
26 Aug 2022 | USD | 0.3833 | 0.3833 | 0.3531 | 0.3559 | 0.3559 | -0.027 (-7.15%) | 2,766,742 |
25 Aug 2022 | USD | 0.3728 | 0.384 | 0.3721 | 0.3833 | 0.3833 | +0.01 (+2.62%) | 1,638,439 |
24 Aug 2022 | USD | 0.3729 | 0.3786 | 0.3666 | 0.3735 | 0.3735 | +0.001 (+0.16%) | 2,454,798 |
23 Aug 2022 | USD | 0.3721 | 0.3747 | 0.3641 | 0.3729 | 0.3729 | +0.001 (+0.21%) | 1,004,993 |
22 Aug 2022 | USD | 0.3796 | 0.3883 | 0.3604 | 0.3721 | 0.3721 | -0.007 (-1.98%) | 2,490,723 |
21 Aug 2022 | USD | 0.376 | 0.3972 | 0.3701 | 0.3796 | 0.3796 | +0.004 (+0.96%) | 3,380,537 |
20 Aug 2022 | USD | 0.3728 | 0.3834 | 0.3718 | 0.376 | 0.376 | +0.003 (+0.70%) | 1,339,440 |
19 Aug 2022 | USD | 0.4238 | 0.4244 | 0.3722 | 0.3734 | 0.3734 | -0.05 (-11.89%) | 4,169,833 |
18 Aug 2022 | USD | 0.4277 | 0.4346 | 0.4237 | 0.4238 | 0.4238 | -0.004 (-0.91%) | 1,466,312 |
17 Aug 2022 | USD | 0.4394 | 0.444 | 0.4232 | 0.4277 | 0.4277 | -0.012 (-2.66%) | 3,210,346 |
16 Aug 2022 | USD | 0.4512 | 0.4517 | 0.4363 | 0.4394 | 0.4394 | -0.013 (-2.77%) | 3,178,692 |
15 Aug 2022 | USD | 0.4562 | 0.4638 | 0.4442 | 0.4519 | 0.4519 | -0.004 (-0.94%) | 3,136,347 |
14 Aug 2022 | USD | 0.4623 | 0.4638 | 0.4523 | 0.4562 | 0.4562 | -0.005 (-1.19%) | 2,908,909 |