Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4686 | 0.4731 | 0.4643 | 0.4694 | 0.4694 | 0.0 (0.0%) | 73,215 |
11 Sep 2022 | USD | 0.4663 | 0.4696 | 0.4595 | 0.4694 | 0.4694 | +0.004 (+0.82%) | 35,472 |
10 Sep 2022 | USD | 0.4633 | 0.469 | 0.4607 | 0.4656 | 0.4656 | +0.002 (+0.45%) | 104,183 |
9 Sep 2022 | USD | 0.4498 | 0.4705 | 0.4492 | 0.4635 | 0.4635 | +0.014 (+3.11%) | 104,563 |
8 Sep 2022 | USD | 0.4511 | 0.4526 | 0.4465 | 0.4495 | 0.4495 | -0.003 (-0.58%) | 48,527 |
7 Sep 2022 | USD | 0.4559 | 0.458 | 0.4441 | 0.4521 | 0.4521 | -0.004 (-0.96%) | 65,228 |
6 Sep 2022 | USD | 0.4629 | 0.4657 | 0.4563 | 0.4565 | 0.4565 | -0.006 (-1.40%) | 76,061 |
5 Sep 2022 | USD | 0.4658 | 0.4664 | 0.4608 | 0.463 | 0.463 | -0.003 (-0.62%) | 25,099 |
4 Sep 2022 | USD | 0.4623 | 0.4662 | 0.4616 | 0.4659 | 0.4659 | +0.004 (+0.76%) | 31,930 |
3 Sep 2022 | USD | 0.4628 | 0.4649 | 0.4586 | 0.4624 | 0.4624 | +0 (+0.02%) | 35,257 |
2 Sep 2022 | USD | 0.4702 | 0.4723 | 0.462 | 0.4623 | 0.4623 | -0.008 (-1.68%) | 35,392 |
1 Sep 2022 | USD | 0.4725 | 0.4807 | 0.4657 | 0.4702 | 0.4702 | -0.003 (-0.57%) | 34,356 |
31 Aug 2022 | USD | 0.4688 | 0.4791 | 0.4681 | 0.4729 | 0.4729 | +0.004 (+0.85%) | 29,210 |
30 Aug 2022 | USD | 0.4787 | 0.4801 | 0.4671 | 0.4689 | 0.4689 | -0.01 (-2.01%) | 65,609 |
29 Aug 2022 | USD | 0.482 | 0.4836 | 0.4689 | 0.4785 | 0.4785 | -0.001 (-0.29%) | 82,651 |
28 Aug 2022 | USD | 0.4832 | 0.4862 | 0.4799 | 0.4799 | 0.4799 | -0.004 (-0.91%) | 39,875 |
27 Aug 2022 | USD | 0.4842 | 0.4888 | 0.4804 | 0.4843 | 0.4843 | -0.001 (-0.21%) | 32,741 |
26 Aug 2022 | USD | 0.5004 | 0.5026 | 0.481 | 0.4853 | 0.4853 | -0.014 (-2.86%) | 93,843 |
25 Aug 2022 | USD | 0.5014 | 0.5148 | 0.4943 | 0.4996 | 0.4996 | -0.002 (-0.38%) | 139,541 |
24 Aug 2022 | USD | 0.5076 | 0.5083 | 0.5014 | 0.5015 | 0.5015 | -0.006 (-1.20%) | 23,625 |
23 Aug 2022 | USD | 0.5022 | 0.5106 | 0.4965 | 0.5076 | 0.5076 | +0.005 (+1.01%) | 37,061 |
22 Aug 2022 | USD | 0.508 | 0.5096 | 0.4912 | 0.5025 | 0.5025 | -0.006 (-1.18%) | 53,673 |
21 Aug 2022 | USD | 0.508 | 0.5127 | 0.501 | 0.5085 | 0.5085 | +0 (+0.02%) | 49,091 |
20 Aug 2022 | USD | 0.5094 | 0.5159 | 0.5041 | 0.5084 | 0.5084 | -0.002 (-0.35%) | 58,041 |
19 Aug 2022 | USD | 0.539 | 0.5404 | 0.5087 | 0.5102 | 0.5102 | -0.029 (-5.41%) | 109,200 |
18 Aug 2022 | USD | 0.5526 | 0.5555 | 0.5392 | 0.5394 | 0.5394 | -0.013 (-2.32%) | 40,711 |
17 Aug 2022 | USD | 0.5457 | 0.5583 | 0.5363 | 0.5522 | 0.5522 | +0.006 (+1.14%) | 87,950 |
16 Aug 2022 | USD | 0.5545 | 0.5553 | 0.5346 | 0.546 | 0.546 | -0.009 (-1.55%) | 71,303 |
15 Aug 2022 | USD | 0.5561 | 0.5645 | 0.5411 | 0.5546 | 0.5546 | -0.002 (-0.31%) | 94,163 |
14 Aug 2022 | USD | 0.577 | 0.5941 | 0.5464 | 0.5563 | 0.5563 | -0.021 (-3.57%) | 247,806 |