Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.4003 | 0.4385 | 0.4003 | 0.4236 | 0.4236 | -0.015 (-3.51%) | 176,008 |
22 Sep 2022 | USD | 0.435 | 0.441 | 0.417 | 0.439 | 0.439 | +0.004 (+0.92%) | 262,689 |
21 Sep 2022 | USD | 0.395 | 0.4515 | 0.395 | 0.435 | 0.435 | +0.008 (+1.90%) | 98,174 |
20 Sep 2022 | USD | 0.399 | 0.4399 | 0.3805 | 0.4269 | 0.4269 | +0.032 (+8.08%) | 245,079 |
19 Sep 2022 | USD | 0.381 | 0.395 | 0.381 | 0.395 | 0.395 | -0.004 (-1.13%) | 16,718 |
16 Sep 2022 | USD | 0.39 | 0.4 | 0.3707 | 0.3995 | 0.3995 | -0.001 (-0.13%) | 31,379 |
15 Sep 2022 | USD | 0.36 | 0.4 | 0.355 | 0.4 | 0.4 | +0.049 (+13.93%) | 106,724 |
14 Sep 2022 | USD | 0.37 | 0.3809 | 0.3422 | 0.3511 | 0.3511 | -0.019 (-5.08%) | 71,290 |
13 Sep 2022 | USD | 0.3381 | 0.385 | 0.3381 | 0.3699 | 0.3699 | +0.013 (+3.76%) | 163,400 |
12 Sep 2022 | USD | 0.33 | 0.3565 | 0.33 | 0.3565 | 0.3565 | +0.017 (+4.85%) | 102,624 |
9 Sep 2022 | USD | 0.349 | 0.349 | 0.3151 | 0.34 | 0.34 | 0.0 (0.0%) | 74,194 |
8 Sep 2022 | USD | 0.2477 | 0.34 | 0.2477 | 0.34 | 0.34 | +0.055 (+19.30%) | 58,330 |
7 Sep 2022 | USD | 0.33 | 0.33 | 0.25 | 0.285 | 0.285 | -0.045 (-13.61%) | 383,334 |
6 Sep 2022 | USD | 0.35 | 0.3575 | 0.3116 | 0.3299 | 0.3299 | -0.015 (-4.38%) | 242,506 |
2 Sep 2022 | USD | 0.387 | 0.387 | 0.282 | 0.345 | 0.345 | -0.015 (-4.17%) | 206,256 |
1 Sep 2022 | USD | 0.414 | 0.414 | 0.36 | 0.36 | 0.36 | -0.05 (-12.20%) | 221,557 |
31 Aug 2022 | USD | 0.392 | 0.415 | 0.383 | 0.41 | 0.41 | +0.008 (+1.96%) | 307,619 |
30 Aug 2022 | USD | 0.43 | 0.43 | 0.393 | 0.4021 | 0.4021 | -0.003 (-0.62%) | 59,100 |
29 Aug 2022 | USD | 0.448 | 0.45 | 0.2573 | 0.4046 | 0.4046 | -0.03 (-6.99%) | 454,102 |
26 Aug 2022 | USD | 0.4495 | 0.4495 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,650 |
25 Aug 2022 | USD | 0.4275 | 0.448 | 0.4275 | 0.44 | 0.44 | +0.002 (+0.39%) | 61,100 |
24 Aug 2022 | USD | 0.44 | 0.449 | 0.4271 | 0.4383 | 0.4383 | +0.008 (+1.93%) | 74,975 |
23 Aug 2022 | USD | 0.4499 | 0.4499 | 0.43 | 0.43 | 0.43 | -0.019 (-4.34%) | 342,040 |
22 Aug 2022 | USD | 0.445 | 0.45 | 0.429 | 0.4495 | 0.4495 | +0.005 (+1.24%) | 176,359 |
19 Aug 2022 | USD | 0.421 | 0.444 | 0.401 | 0.444 | 0.444 | +0.009 (+2.07%) | 155,557 |
18 Aug 2022 | USD | 0.4295 | 0.4375 | 0.418 | 0.435 | 0.435 | +0.008 (+1.87%) | 319,137 |
17 Aug 2022 | USD | 0.4245 | 0.4295 | 0.415 | 0.427 | 0.427 | +0.003 (+0.59%) | 117,162 |
16 Aug 2022 | USD | 0.415 | 0.425 | 0.4001 | 0.4245 | 0.4245 | +0.005 (+1.19%) | 227,408 |
15 Aug 2022 | USD | 0.4095 | 0.42 | 0.38 | 0.4195 | 0.4195 | +0.009 (+2.32%) | 86,445 |
12 Aug 2022 | USD | 0.3981 | 0.41 | 0.3981 | 0.41 | 0.41 | 0.0 (0.0%) | 156,922 |