Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.457 | 0.487 | 0.442 | 0.442 | 0.442 | -0.002 (-0.45%) | 71,000 |
8 Sep 2022 | USD | 0.452 | 0.452 | 0.444 | 0.444 | 0.444 | 0.0 (0.0%) | 3,100 |
7 Sep 2022 | USD | 0.457 | 0.457 | 0.438 | 0.444 | 0.444 | -0.016 (-3.48%) | 26,300 |
6 Sep 2022 | USD | 0.465 | 0.467 | 0.456 | 0.46 | 0.46 | -0.014 (-2.95%) | 18,700 |
2 Sep 2022 | USD | 0.464 | 0.474 | 0.463 | 0.474 | 0.474 | +0.028 (+6.28%) | 8,000 |
1 Sep 2022 | USD | 0.481 | 0.481 | 0.446 | 0.446 | 0.446 | -0.034 (-7.08%) | 28,800 |
31 Aug 2022 | USD | 0.47 | 0.492 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 37,800 |
30 Aug 2022 | USD | 0.469 | 0.524 | 0.469 | 0.49 | 0.49 | +0.005 (+1.03%) | 28,300 |
29 Aug 2022 | USD | 0.488 | 0.489 | 0.465 | 0.485 | 0.485 | +0.004 (+0.83%) | 31,000 |
26 Aug 2022 | USD | 0.567 | 0.567 | 0.481 | 0.481 | 0.481 | -0.039 (-7.50%) | 62,000 |
25 Aug 2022 | USD | 0.5 | 0.52 | 0.479 | 0.52 | 0.52 | -0.021 (-3.88%) | 46,700 |
24 Aug 2022 | USD | 0.451 | 0.541 | 0.451 | 0.541 | 0.541 | +0.081 (+17.61%) | 153,900 |
23 Aug 2022 | USD | 0.41 | 0.465 | 0.4 | 0.46 | 0.46 | +0.035 (+8.24%) | 112,000 |
22 Aug 2022 | USD | 0.404 | 0.425 | 0.404 | 0.425 | 0.425 | +0.005 (+1.19%) | 13,500 |
19 Aug 2022 | USD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 6,100 |
18 Aug 2022 | USD | 0.433 | 0.5 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 42,400 |
17 Aug 2022 | USD | 0.413 | 0.427 | 0.392 | 0.41 | 0.41 | -0.012 (-2.84%) | 123,300 |
16 Aug 2022 | USD | 0.42 | 0.422 | 0.41 | 0.422 | 0.422 | -0.008 (-1.86%) | 23,700 |
15 Aug 2022 | USD | 0.42 | 0.45 | 0.414 | 0.43 | 0.43 | -0.01 (-2.27%) | 20,200 |
12 Aug 2022 | USD | 0.44 | 0.459 | 0.42 | 0.44 | 0.44 | -0.016 (-3.51%) | 41,100 |
11 Aug 2022 | USD | 0.45 | 0.456 | 0.448 | 0.456 | 0.456 | +0.008 (+1.79%) | 15,000 |
10 Aug 2022 | USD | 0.42 | 0.487 | 0.42 | 0.448 | 0.448 | +0.034 (+8.21%) | 143,600 |
9 Aug 2022 | USD | 0.4 | 0.415 | 0.385 | 0.414 | 0.414 | +0.029 (+7.53%) | 54,100 |
8 Aug 2022 | USD | 0.354 | 0.388 | 0.354 | 0.385 | 0.385 | +0.031 (+8.76%) | 26,700 |
5 Aug 2022 | USD | 0.364 | 0.37 | 0.351 | 0.354 | 0.354 | -0.007 (-1.94%) | 117,800 |
4 Aug 2022 | USD | 0.36 | 0.362 | 0.355 | 0.361 | 0.361 | +0.001 (+0.28%) | 6,900 |
3 Aug 2022 | USD | 0.372 | 0.376 | 0.35 | 0.36 | 0.36 | -0.012 (-3.23%) | 64,000 |
2 Aug 2022 | USD | 0.37 | 0.38 | 0.363 | 0.372 | 0.372 | -0.006 (-1.59%) | 60,900 |
1 Aug 2022 | USD | 0.35 | 0.39 | 0.35 | 0.378 | 0.378 | +0.003 (+0.80%) | 4,000 |
29 Jul 2022 | USD | 0.362 | 0.388 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 81,500 |