Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1814 | 0.1931 | 0.1753 | 0.1784 | 0.1784 | -0.003 (-1.65%) | 19,645,250 |
11 Sep 2022 | USD | 0.1828 | 0.1858 | 0.1774 | 0.1814 | 0.1814 | -0.001 (-0.77%) | 12,305,292 |
10 Sep 2022 | USD | 0.1799 | 0.1895 | 0.1798 | 0.1828 | 0.1828 | +0.003 (+1.56%) | 18,094,460 |
9 Sep 2022 | USD | 0.1728 | 0.1842 | 0.1726 | 0.18 | 0.18 | +0.007 (+4.11%) | 17,857,314 |
8 Sep 2022 | USD | 0.1807 | 0.1847 | 0.1724 | 0.1729 | 0.1729 | -0.008 (-4.32%) | 20,517,487 |
7 Sep 2022 | USD | 0.1608 | 0.1831 | 0.158 | 0.1807 | 0.1807 | +0.02 (+12.31%) | 31,035,397 |
6 Sep 2022 | USD | 0.1673 | 0.1732 | 0.1607 | 0.1609 | 0.1609 | -0.006 (-3.83%) | 13,153,927 |
5 Sep 2022 | USD | 0.1642 | 0.1677 | 0.1615 | 0.1673 | 0.1673 | +0.003 (+1.89%) | 5,721,766 |
4 Sep 2022 | USD | 0.1622 | 0.1642 | 0.1612 | 0.1642 | 0.1642 | +0.002 (+1.23%) | 3,872,216 |
3 Sep 2022 | USD | 0.161 | 0.1623 | 0.1595 | 0.1622 | 0.1622 | +0.001 (+0.81%) | 4,339,344 |
2 Sep 2022 | USD | 0.1686 | 0.1688 | 0.1593 | 0.1609 | 0.1609 | -0.008 (-4.57%) | 7,600,526 |
1 Sep 2022 | USD | 0.1618 | 0.1691 | 0.161 | 0.1686 | 0.1686 | +0.007 (+4.20%) | 9,028,888 |
31 Aug 2022 | USD | 0.1608 | 0.1657 | 0.1608 | 0.1618 | 0.1618 | +0.001 (+0.62%) | 5,726,399 |
30 Aug 2022 | USD | 0.1656 | 0.1688 | 0.159 | 0.1608 | 0.1608 | -0.005 (-2.84%) | 8,256,424 |
29 Aug 2022 | USD | 0.1526 | 0.1656 | 0.1506 | 0.1655 | 0.1655 | +0.013 (+8.52%) | 11,767,890 |
28 Aug 2022 | USD | 0.1536 | 0.1575 | 0.1522 | 0.1525 | 0.1525 | -0.001 (-0.72%) | 8,737,340 |
27 Aug 2022 | USD | 0.1529 | 0.1552 | 0.1515 | 0.1536 | 0.1536 | +0.001 (+0.46%) | 8,836,801 |
26 Aug 2022 | USD | 0.171 | 0.171 | 0.1521 | 0.1529 | 0.1529 | -0.018 (-10.58%) | 12,387,906 |
25 Aug 2022 | USD | 0.1692 | 0.1742 | 0.1692 | 0.171 | 0.171 | +0.002 (+1.06%) | 10,535,276 |
24 Aug 2022 | USD | 0.1704 | 0.1728 | 0.1663 | 0.1692 | 0.1692 | -0.001 (-0.70%) | 9,929,207 |
23 Aug 2022 | USD | 0.1671 | 0.1731 | 0.1641 | 0.1704 | 0.1704 | +0.003 (+1.97%) | 12,608,844 |
22 Aug 2022 | USD | 0.1753 | 0.1754 | 0.1623 | 0.1671 | 0.1671 | -0.008 (-4.68%) | 9,052,560 |
21 Aug 2022 | USD | 0.1653 | 0.1757 | 0.1647 | 0.1753 | 0.1753 | +0.01 (+6.05%) | 11,789,913 |
20 Aug 2022 | USD | 0.1661 | 0.1709 | 0.1601 | 0.1653 | 0.1653 | -0.001 (-0.54%) | 11,838,383 |
19 Aug 2022 | USD | 0.1829 | 0.1829 | 0.1642 | 0.1662 | 0.1662 | -0.017 (-9.13%) | 14,940,739 |
18 Aug 2022 | USD | 0.1901 | 0.1963 | 0.1829 | 0.1829 | 0.1829 | -0.007 (-3.79%) | 10,230,269 |
17 Aug 2022 | USD | 0.2042 | 0.2112 | 0.1895 | 0.1901 | 0.1901 | -0.014 (-6.95%) | 11,851,356 |
16 Aug 2022 | USD | 0.2084 | 0.2134 | 0.2031 | 0.2043 | 0.2043 | -0.004 (-2.01%) | 14,685,255 |
15 Aug 2022 | USD | 0.2134 | 0.2192 | 0.2066 | 0.2085 | 0.2085 | -0.005 (-2.25%) | 13,734,342 |
14 Aug 2022 | USD | 0.2243 | 0.2291 | 0.2117 | 0.2133 | 0.2133 | -0.011 (-4.86%) | 15,881,691 |